Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 5.836 | 5.993 | 5.823 | 5.980 | 3,246,353 | +0.24(+4.17%) |
Jun 29, 2015 | 5.980 | 6.034 | 5.727 | 5.741 | 3,795,193 | -0.28(-4.65%) |
Jun 26, 2015 | 6.116 | 6.164 | 6.011 | 6.021 | 6,481,080 | -0.06(-1.01%) |
Jun 25, 2015 | 6.239 | 6.246 | 6.062 | 6.082 | 1,485,022 | -0.14(-2.31%) |
Jun 24, 2015 | 6.321 | 6.335 | 6.212 | 6.226 | 977,021 | -0.12(-1.83%) |
Jun 23, 2015 | 6.376 | 6.403 | 6.315 | 6.342 | 1,212,157 | -0.03(-0.43%) |
Jun 22, 2015 | 6.335 | 6.383 | 6.301 | 6.369 | 1,392,121 | +0.05(+0.76%) |
Jun 19, 2015 | 6.315 | 6.328 | 6.239 | 6.321 | 3,283,301 | +0.01(+0.22%) |
Jun 18, 2015 | 6.287 | 6.352 | 6.242 | 6.308 | 1,029,535 | +0.03(+0.54%) |
Jun 17, 2015 | 6.383 | 6.383 | 6.239 | 6.274 | 1,025,543 | -0.08(-1.18%) |
Jun 16, 2015 | 6.274 | 6.383 | 6.195 | 6.349 | 1,374,114 | +0.07(+1.09%) |
Jun 15, 2015 | 6.014 | 6.321 | 6.000 | 6.280 | 2,288,047 | +0.18(+3.03%) |
Jun 12, 2015 | 6.171 | 6.171 | 6.041 | 6.096 | 1,069,776 | -0.09(-1.44%) |
Jun 11, 2015 | 6.157 | 6.253 | 6.123 | 6.185 | 987,115 | +0.02(+0.33%) |
Jun 10, 2015 | 6.123 | 6.226 | 6.075 | 6.164 | 1,598,613 | +0.09(+1.46%) |
Jun 09, 2015 | 6.178 | 6.212 | 6.048 | 6.075 | 1,514,087 | -0.13(-2.09%) |
Jun 08, 2015 | 6.308 | 6.342 | 6.185 | 6.205 | 1,780,156 | -0.14(-2.16%) |
Jun 05, 2015 | 6.362 | 6.390 | 6.287 | 6.342 | 1,051,471 | -0.01(-0.22%) |
Jun 04, 2015 | 6.397 | 6.451 | 6.280 | 6.356 | 1,293,375 | -0.10(-1.59%) |
Jun 03, 2015 | 6.253 | 6.458 | 6.226 | 6.458 | 2,363,859 | +0.23(+3.62%) |
Jun 02, 2015 | 6.239 | 6.253 | 6.198 | 6.233 | 1,499,030 | -0.01(-0.11%) |
Jun 01, 2015 | 6.492 | 6.492 | 6.233 | 6.239 | 1,713,243 | -0.22(-3.39%) |
May 29, 2015 | 6.465 | 6.485 | 6.301 | 6.458 | 2,127,152 | -0.01(-0.11%) |
May 28, 2015 | 6.431 | 6.472 | 6.335 | 6.465 | 956,154 | -0.01(-0.11%) |
May 27, 2015 | 6.321 | 6.485 | 6.212 | 6.472 | 1,531,377 | +0.16(+2.49%) |
May 26, 2015 | 6.349 | 6.349 | 6.164 | 6.315 | 1,769,484 | -0.04(-0.65%) |
May 22, 2015 | 6.356 | 6.356 | 6.356 | 6.356 | 1,031,603 | +0.00(+0.00%) |
May 21, 2015 | 6.260 | 6.383 | 6.226 | 6.356 | 1,973,393 | +0.10(+1.64%) |
May 20, 2015 | 6.328 | 6.369 | 6.233 | 6.253 | 1,306,436 | -0.08(-1.29%) |
May 19, 2015 | 6.410 | 6.468 | 6.287 | 6.335 | 1,244,196 | -0.09(-1.38%) |
May 18, 2015 | 6.403 | 6.451 | 6.362 | 6.424 | 1,178,455 | +0.02(+0.32%) |
May 15, 2015 | 6.390 | 6.465 | 6.356 | 6.403 | 886,748 | -0.01(-0.16%) |
May 14, 2015 | 6.444 | 6.485 | 6.349 | 6.414 | 1,002,549 | -0.02(-0.37%) |
May 13, 2015 | 6.362 | 6.485 | 6.356 | 6.438 | 1,434,368 | +0.08(+1.18%) |
May 12, 2015 | 6.396 | 6.423 | 6.302 | 6.362 | 1,078,958 | -0.08(-1.25%) |
May 11, 2015 | 6.477 | 6.551 | 6.437 | 6.443 | 1,055,047 | -0.02(-0.31%) |
May 08, 2015 | 6.484 | 6.517 | 6.410 | 6.463 | 1,632,833 | +0.03(+0.52%) |
May 07, 2015 | 6.396 | 6.507 | 6.336 | 6.430 | 1,144,280 | +0.01(+0.21%) |
May 06, 2015 | 6.578 | 6.625 | 6.309 | 6.416 | 2,224,096 | -0.12(-1.85%) |
May 05, 2015 | 6.706 | 6.787 | 6.531 | 6.538 | 1,551,944 | -0.18(-2.61%) |
May 04, 2015 | 6.766 | 6.780 | 6.706 | 6.713 | 873,774 | -0.04(-0.55%) |
May 01, 2015 | 6.773 | 6.807 | 6.645 | 6.750 | 1,395,380 | -0.01(-0.10%) |
Apr 30, 2015 | 6.901 | 6.911 | 6.585 | 6.756 | 2,564,570 | -0.14(-2.00%) |
Apr 29, 2015 | 6.470 | 6.908 | 6.396 | 6.894 | 2,788,995 | +0.41(+6.33%) |
Apr 28, 2015 | 6.416 | 6.490 | 6.396 | 6.484 | 1,313,638 | +0.07(+1.16%) |
Apr 27, 2015 | 6.443 | 6.571 | 6.396 | 6.410 | 1,053,105 | -0.07(-1.04%) |
Apr 24, 2015 | 6.504 | 6.517 | 6.450 | 6.477 | 515,953 | -0.04(-0.62%) |
Apr 23, 2015 | 6.470 | 6.564 | 6.457 | 6.517 | 622,823 | +0.00(+0.00%) |
Apr 22, 2015 | 6.416 | 6.538 | 6.403 | 6.517 | 545,773 | +0.05(+0.83%) |
Apr 21, 2015 | 6.564 | 6.564 | 6.453 | 6.463 | 641,519 | -0.08(-1.23%) |
Apr 20, 2015 | 6.457 | 6.578 | 6.412 | 6.544 | 839,547 | +0.11(+1.78%) |
Apr 17, 2015 | 6.484 | 6.497 | 6.403 | 6.430 | 906,763 | -0.11(-1.75%) |
Apr 16, 2015 | 6.497 | 6.551 | 6.470 | 6.544 | 613,813 | +0.02(+0.31%) |
Apr 15, 2015 | 6.504 | 6.561 | 6.443 | 6.524 | 1,179,181 | +0.04(+0.62%) |
Apr 14, 2015 | 6.437 | 6.551 | 6.389 | 6.484 | 1,289,449 | +0.06(+0.94%) |
Apr 13, 2015 | 6.470 | 6.489 | 6.410 | 6.423 | 898,673 | -0.06(-0.93%) |
Apr 10, 2015 | 6.443 | 6.504 | 6.396 | 6.484 | 625,110 | +0.04(+0.63%) |
Apr 09, 2015 | 6.477 | 6.477 | 6.329 | 6.443 | 1,370,857 | -0.07(-1.03%) |
Apr 08, 2015 | 6.463 | 6.524 | 6.416 | 6.511 | 1,179,976 | +0.03(+0.42%) |
Apr 07, 2015 | 6.551 | 6.564 | 6.450 | 6.484 | 1,600,141 | -0.08(-1.23%) |
Apr 06, 2015 | 6.538 | 6.625 | 6.524 | 6.564 | 1,462,823 | -0.04(-0.61%) |
Apr 02, 2015 | 6.396 | 6.605 | 6.605 | 6.605 | 2,321,478 | +0.23(+3.59%) |