Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 5.189 | 5.232 | 5.110 | 5.147 | 5,595,051 | -0.01(-0.24%) |
Jun 29, 2015 | 5.232 | 5.292 | 5.153 | 5.159 | 3,779,860 | -0.07(-1.39%) |
Jun 26, 2015 | 5.262 | 5.286 | 5.195 | 5.232 | 4,875,037 | -0.02(-0.46%) |
Jun 25, 2015 | 5.309 | 5.345 | 5.238 | 5.256 | 4,379,543 | -0.15(-2.86%) |
Jun 24, 2015 | 5.458 | 5.494 | 5.411 | 5.411 | 2,799,149 | -0.05(-0.87%) |
Jun 23, 2015 | 5.518 | 5.542 | 5.440 | 5.458 | 1,958,376 | -0.04(-0.76%) |
Jun 22, 2015 | 5.571 | 5.571 | 5.494 | 5.500 | 2,669,946 | -0.05(-0.96%) |
Jun 19, 2015 | 5.542 | 5.598 | 5.524 | 5.553 | 3,871,217 | -0.01(-0.11%) |
Jun 18, 2015 | 5.500 | 5.589 | 5.500 | 5.559 | 2,194,087 | +0.07(+1.30%) |
Jun 17, 2015 | 5.411 | 5.512 | 5.387 | 5.488 | 5,264,422 | +0.14(+2.67%) |
Jun 16, 2015 | 5.321 | 5.351 | 5.297 | 5.345 | 2,770,614 | +0.04(+0.67%) |
Jun 15, 2015 | 5.321 | 5.351 | 5.297 | 5.309 | 2,457,328 | -0.04(-0.67%) |
Jun 12, 2015 | 5.357 | 5.375 | 5.315 | 5.345 | 3,020,476 | +0.00(+0.00%) |
Jun 11, 2015 | 5.393 | 5.399 | 5.321 | 5.345 | 2,264,311 | -0.03(-0.55%) |
Jun 10, 2015 | 5.351 | 5.405 | 5.315 | 5.375 | 2,223,019 | +0.04(+0.67%) |
Jun 09, 2015 | 5.387 | 5.387 | 5.327 | 5.339 | 1,818,145 | -0.05(-0.99%) |
Jun 08, 2015 | 5.357 | 5.405 | 5.339 | 5.393 | 1,786,205 | +0.02(+0.44%) |
Jun 05, 2015 | 5.363 | 5.411 | 5.331 | 5.369 | 2,097,873 | -0.05(-0.88%) |
Jun 04, 2015 | 5.428 | 5.458 | 5.387 | 5.417 | 1,971,600 | -0.02(-0.33%) |
Jun 03, 2015 | 5.500 | 5.518 | 5.420 | 5.434 | 2,355,040 | -0.07(-1.30%) |
Jun 02, 2015 | 5.488 | 5.536 | 5.470 | 5.506 | 1,902,639 | -0.02(-0.32%) |
Jun 01, 2015 | 5.482 | 5.547 | 5.452 | 5.524 | 2,295,113 | +0.06(+1.09%) |
May 29, 2015 | 5.547 | 5.559 | 5.452 | 5.464 | 4,495,728 | -0.09(-1.61%) |
May 28, 2015 | 5.595 | 5.595 | 5.518 | 5.553 | 1,967,668 | -0.04(-0.74%) |
May 27, 2015 | 5.542 | 5.613 | 5.530 | 5.595 | 2,334,253 | +0.05(+0.86%) |
May 26, 2015 | 5.589 | 5.589 | 5.512 | 5.547 | 2,638,593 | -0.05(-0.96%) |
May 22, 2015 | 5.589 | 5.601 | 5.601 | 5.601 | 2,117,859 | -0.01(-0.11%) |
May 21, 2015 | 5.619 | 5.643 | 5.583 | 5.607 | 4,962,452 | +0.00(+0.00%) |
May 20, 2015 | 5.571 | 5.637 | 5.554 | 5.607 | 2,492,553 | +0.05(+0.86%) |
May 19, 2015 | 5.559 | 5.607 | 5.547 | 5.559 | 3,852,363 | -0.02(-0.32%) |
May 18, 2015 | 5.536 | 5.601 | 5.512 | 5.577 | 3,212,348 | +0.04(+0.64%) |
May 15, 2015 | 5.440 | 5.565 | 5.428 | 5.542 | 3,520,690 | +0.11(+2.08%) |
May 14, 2015 | 5.369 | 5.428 | 5.369 | 5.428 | 2,654,778 | +0.09(+1.67%) |
May 13, 2015 | 5.434 | 5.452 | 5.327 | 5.339 | 4,547,667 | -0.06(-1.10%) |
May 12, 2015 | 5.375 | 5.417 | 5.321 | 5.399 | 3,491,524 | +0.00(+0.00%) |
May 11, 2015 | 5.494 | 5.524 | 5.387 | 5.399 | 2,397,258 | -0.11(-2.05%) |
May 08, 2015 | 5.506 | 5.568 | 5.464 | 5.512 | 3,982,823 | +0.08(+1.42%) |
May 07, 2015 | 5.387 | 5.458 | 5.315 | 5.434 | 3,786,904 | +0.07(+1.33%) |
May 06, 2015 | 5.428 | 5.452 | 5.339 | 5.363 | 2,834,625 | -0.05(-0.88%) |
May 05, 2015 | 5.536 | 5.542 | 5.399 | 5.411 | 2,548,521 | -0.12(-2.26%) |
May 04, 2015 | 5.547 | 5.595 | 5.524 | 5.536 | 1,520,490 | +0.01(+0.11%) |
May 01, 2015 | 5.524 | 5.589 | 5.482 | 5.530 | 2,520,570 | +0.01(+0.22%) |
Apr 30, 2015 | 5.595 | 5.607 | 5.486 | 5.518 | 2,935,283 | -0.09(-1.59%) |
Apr 29, 2015 | 5.655 | 5.684 | 5.589 | 5.607 | 3,496,191 | -0.06(-1.05%) |
Apr 28, 2015 | 5.678 | 5.702 | 5.631 | 5.667 | 2,422,165 | -0.02(-0.31%) |
Apr 27, 2015 | 5.732 | 5.765 | 5.655 | 5.684 | 3,237,141 | -0.02(-0.42%) |
Apr 24, 2015 | 5.732 | 5.756 | 5.708 | 5.708 | 2,811,319 | -0.02(-0.31%) |
Apr 23, 2015 | 5.732 | 5.786 | 5.726 | 5.726 | 1,465,072 | -0.01(-0.10%) |
Apr 22, 2015 | 5.744 | 5.780 | 5.726 | 5.732 | 2,654,150 | -0.01(-0.21%) |
Apr 21, 2015 | 5.720 | 5.768 | 5.702 | 5.744 | 2,206,390 | +0.06(+1.05%) |
Apr 20, 2015 | 5.684 | 5.726 | 5.649 | 5.684 | 4,227,789 | +0.02(+0.42%) |
Apr 17, 2015 | 5.732 | 5.768 | 5.661 | 5.661 | 5,889,023 | -0.11(-1.86%) |
Apr 16, 2015 | 5.738 | 5.803 | 5.708 | 5.768 | 2,996,818 | +0.03(+0.52%) |
Apr 15, 2015 | 5.797 | 5.821 | 5.732 | 5.738 | 2,797,037 | -0.03(-0.52%) |
Apr 14, 2015 | 5.774 | 5.815 | 5.744 | 5.768 | 2,608,589 | +0.01(+0.21%) |
Apr 13, 2015 | 5.762 | 5.827 | 5.744 | 5.756 | 3,324,432 | -0.01(-0.10%) |
Apr 10, 2015 | 5.797 | 5.863 | 5.750 | 5.762 | 2,948,953 | -0.01(-0.10%) |
Apr 09, 2015 | 5.881 | 5.887 | 5.750 | 5.768 | 2,996,404 | -0.12(-2.12%) |
Apr 08, 2015 | 5.905 | 5.922 | 5.857 | 5.893 | 2,906,653 | -0.01(-0.20%) |
Apr 07, 2015 | 6.018 | 6.018 | 5.887 | 5.905 | 2,232,157 | -0.12(-2.07%) |
Apr 06, 2015 | 5.988 | 6.065 | 5.976 | 6.030 | 2,260,624 | +0.05(+0.80%) |
Apr 02, 2015 | 5.857 | 5.982 | 5.982 | 5.982 | 4,245,463 | +0.12(+2.13%) |