Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 6.470 | 6.750 | 6.390 | 6.720 | 192,623 | +0.34(+5.33%) |
Jun 29, 2015 | 6.480 | 6.740 | 6.330 | 6.380 | 254,458 | -0.22(-3.33%) |
Jun 26, 2015 | 6.630 | 6.660 | 6.430 | 6.600 | 915,836 | -0.04(-0.60%) |
Jun 25, 2015 | 6.650 | 6.720 | 6.530 | 6.640 | 156,668 | +0.03(+0.45%) |
Jun 24, 2015 | 6.720 | 6.750 | 6.540 | 6.610 | 118,505 | -0.13(-1.93%) |
Jun 23, 2015 | 6.710 | 6.810 | 6.590 | 6.740 | 153,589 | +0.05(+0.75%) |
Jun 22, 2015 | 6.540 | 6.750 | 6.520 | 6.690 | 216,442 | +0.18(+2.76%) |
Jun 19, 2015 | 6.460 | 6.700 | 6.460 | 6.510 | 317,713 | +0.06(+0.93%) |
Jun 18, 2015 | 6.330 | 6.660 | 6.300 | 6.450 | 253,107 | +0.14(+2.22%) |
Jun 17, 2015 | 6.320 | 6.410 | 6.210 | 6.310 | 103,157 | +0.04(+0.64%) |
Jun 16, 2015 | 6.220 | 6.360 | 6.180 | 6.270 | 133,628 | +0.02(+0.32%) |
Jun 15, 2015 | 6.390 | 6.390 | 6.110 | 6.250 | 306,508 | -0.22(-3.40%) |
Jun 12, 2015 | 6.490 | 6.560 | 6.340 | 6.470 | 154,469 | -0.05(-0.77%) |
Jun 11, 2015 | 6.580 | 6.590 | 6.450 | 6.520 | 130,452 | +0.04(+0.62%) |
Jun 10, 2015 | 6.530 | 6.680 | 6.390 | 6.480 | 235,216 | -0.03(-0.46%) |
Jun 09, 2015 | 6.520 | 6.610 | 6.360 | 6.510 | 230,036 | -0.09(-1.36%) |
Jun 08, 2015 | 6.530 | 6.630 | 6.430 | 6.600 | 181,479 | +0.07(+1.07%) |
Jun 05, 2015 | 6.300 | 6.560 | 6.200 | 6.530 | 236,194 | +0.22(+3.49%) |
Jun 04, 2015 | 6.390 | 6.450 | 6.170 | 6.310 | 236,245 | -0.16(-2.47%) |
Jun 03, 2015 | 6.350 | 6.580 | 6.218 | 6.470 | 227,398 | +0.16(+2.54%) |
Jun 02, 2015 | 6.230 | 6.470 | 6.100 | 6.310 | 208,804 | +0.03(+0.48%) |
Jun 01, 2015 | 6.350 | 6.480 | 6.200 | 6.280 | 231,702 | -0.09(-1.41%) |
May 29, 2015 | 6.230 | 6.530 | 6.200 | 6.370 | 293,202 | +0.11(+1.76%) |
May 28, 2015 | 6.260 | 6.350 | 6.160 | 6.260 | 153,361 | -0.04(-0.63%) |
May 27, 2015 | 6.100 | 6.300 | 6.040 | 6.300 | 134,183 | +0.21(+3.45%) |
May 26, 2015 | 6.160 | 6.180 | 6.020 | 6.090 | 186,806 | -0.13(-2.09%) |
May 22, 2015 | 6.280 | 6.220 | 6.220 | 6.220 | 230,700 | -0.05(-0.80%) |
May 21, 2015 | 6.230 | 6.310 | 6.100 | 6.270 | 260,235 | +0.06(+0.97%) |
May 20, 2015 | 6.120 | 6.417 | 6.050 | 6.210 | 400,810 | +0.09(+1.47%) |
May 19, 2015 | 6.260 | 6.280 | 5.970 | 6.120 | 264,680 | -0.14(-2.24%) |
May 18, 2015 | 5.900 | 6.280 | 5.850 | 6.260 | 296,929 | +0.30(+5.03%) |
May 15, 2015 | 6.030 | 6.060 | 5.800 | 5.960 | 207,393 | -0.06(-1.00%) |
May 14, 2015 | 6.180 | 6.180 | 5.810 | 6.020 | 416,949 | -0.17(-2.75%) |
May 13, 2015 | 6.560 | 6.590 | 6.100 | 6.190 | 365,297 | -0.32(-4.92%) |
May 12, 2015 | 6.630 | 6.700 | 6.340 | 6.510 | 507,915 | -0.14(-2.11%) |
May 11, 2015 | 6.460 | 6.860 | 6.450 | 6.650 | 500,969 | +0.27(+4.23%) |
May 08, 2015 | 6.100 | 6.480 | 6.010 | 6.380 | 530,639 | +0.39(+6.51%) |
May 07, 2015 | 5.720 | 6.070 | 5.640 | 5.990 | 379,825 | +0.29(+5.09%) |
May 06, 2015 | 5.510 | 5.820 | 5.510 | 5.700 | 349,793 | +0.19(+3.45%) |
May 05, 2015 | 5.630 | 5.710 | 5.500 | 5.510 | 482,706 | -0.17(-2.99%) |
May 04, 2015 | 5.620 | 5.980 | 5.620 | 5.680 | 385,730 | +0.03(+0.53%) |
May 01, 2015 | 6.080 | 6.200 | 5.505 | 5.650 | 1,034,420 | -0.64(-10.17%) |
Apr 30, 2015 | 6.670 | 6.920 | 6.070 | 6.290 | 663,713 | -0.41(-6.12%) |
Apr 29, 2015 | 6.830 | 6.940 | 6.650 | 6.700 | 157,416 | -0.15(-2.19%) |
Apr 28, 2015 | 6.860 | 7.010 | 6.560 | 6.850 | 298,166 | +0.02(+0.29%) |
Apr 27, 2015 | 7.250 | 7.320 | 6.760 | 6.830 | 496,391 | -0.42(-5.79%) |
Apr 24, 2015 | 7.400 | 7.430 | 7.230 | 7.250 | 160,961 | -0.18(-2.42%) |
Apr 23, 2015 | 7.280 | 7.450 | 7.120 | 7.430 | 205,561 | +0.14(+1.92%) |
Apr 22, 2015 | 7.450 | 7.590 | 7.200 | 7.290 | 277,025 | -0.09(-1.22%) |
Apr 21, 2015 | 7.200 | 7.490 | 6.970 | 7.380 | 534,509 | +0.26(+3.65%) |
Apr 20, 2015 | 6.980 | 7.150 | 6.736 | 7.120 | 208,719 | +0.17(+2.45%) |
Apr 17, 2015 | 7.030 | 7.130 | 6.810 | 6.950 | 395,734 | -0.18(-2.52%) |
Apr 16, 2015 | 7.120 | 7.200 | 7.010 | 7.130 | 135,803 | -0.04(-0.56%) |
Apr 15, 2015 | 7.270 | 7.280 | 7.010 | 7.170 | 226,163 | -0.02(-0.28%) |
Apr 14, 2015 | 7.120 | 7.315 | 7.120 | 7.190 | 179,880 | +0.07(+0.98%) |
Apr 13, 2015 | 7.240 | 7.270 | 7.110 | 7.120 | 201,866 | -0.14(-1.93%) |
Apr 10, 2015 | 7.100 | 7.350 | 7.020 | 7.260 | 187,439 | +0.19(+2.69%) |
Apr 09, 2015 | 7.140 | 7.240 | 6.850 | 7.070 | 255,648 | -0.05(-0.70%) |
Apr 08, 2015 | 7.000 | 7.190 | 6.930 | 7.120 | 258,267 | +0.13(+1.86%) |
Apr 07, 2015 | 6.950 | 7.250 | 6.910 | 6.990 | 261,856 | +0.02(+0.29%) |
Apr 06, 2015 | 7.000 | 7.190 | 6.920 | 6.970 | 224,905 | -0.05(-0.71%) |
Apr 02, 2015 | 7.030 | 7.020 | 7.020 | 7.020 | 231,800 | +0.02(+0.29%) |