Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 6.052 | 6.137 | 5.927 | 6.137 | 11,243 | +0.08(+1.26%) |
Jun 29, 2015 | 5.965 | 6.060 | 5.917 | 6.060 | 7,364 | +0.10(+1.60%) |
Jun 26, 2015 | 5.869 | 5.965 | 5.869 | 5.965 | 1,676 | +0.13(+2.29%) |
Jun 25, 2015 | 5.822 | 5.831 | 5.774 | 5.831 | 4,960 | -0.04(-0.65%) |
Jun 24, 2015 | 5.965 | 5.975 | 5.784 | 5.870 | 16,395 | -0.27(-4.35%) |
Jun 23, 2015 | 6.003 | 6.146 | 5.965 | 6.137 | 7,663 | +0.04(+0.63%) |
Jun 22, 2015 | 6.108 | 6.108 | 6.098 | 6.098 | 3,395 | -0.04(-0.62%) |
Jun 19, 2015 | 6.072 | 6.137 | 6.072 | 6.137 | 1,847 | +0.17(+2.88%) |
Jun 18, 2015 | 6.108 | 6.108 | 5.965 | 5.965 | 3,169 | -0.14(-2.34%) |
Jun 17, 2015 | 6.108 | 6.108 | 6.108 | 6.108 | 110 | +0.05(+0.79%) |
Jun 16, 2015 | 6.143 | 6.156 | 6.060 | 6.060 | 8,824 | -0.09(-1.40%) |
Jun 15, 2015 | 6.127 | 6.146 | 6.089 | 6.146 | 1,940 | -0.01(-0.15%) |
Jun 12, 2015 | 6.156 | 6.156 | 6.156 | 6.156 | 244 | +0.06(+0.94%) |
Jun 11, 2015 | 6.156 | 6.156 | 6.099 | 6.099 | 331 | -0.01(-0.16%) |
Jun 10, 2015 | 6.137 | 6.137 | 6.089 | 6.108 | 2,121 | -0.01(-0.16%) |
Jun 09, 2015 | 6.073 | 6.137 | 6.073 | 6.118 | 567 | -0.09(-1.38%) |
Jun 08, 2015 | 6.204 | 6.204 | 6.204 | 6.204 | 130 | +0.10(+1.56%) |
Jun 05, 2015 | 6.003 | 6.108 | 5.984 | 6.108 | 1,285 | -0.06(-0.97%) |
Jun 04, 2015 | 5.975 | 6.232 | 5.975 | 6.168 | 1,014 | +0.18(+3.08%) |
Jun 03, 2015 | 6.108 | 6.213 | 5.984 | 5.984 | 7,510 | -0.06(-0.95%) |
Jun 02, 2015 | 6.032 | 6.089 | 6.022 | 6.041 | 1,761 | -0.03(-0.47%) |
Jun 01, 2015 | 6.062 | 6.137 | 6.060 | 6.070 | 1,471 | -0.06(-0.93%) |
May 29, 2015 | 6.070 | 6.127 | 6.070 | 6.127 | 284 | +0.02(+0.31%) |
May 28, 2015 | 6.194 | 6.194 | 6.051 | 6.108 | 3,310 | -0.13(-2.14%) |
May 26, 2015 | 6.242 | 6.242 | 6.242 | 6.242 | 90 | -0.01(-0.15%) |
May 22, 2015 | 6.204 | 6.251 | 6.251 | 6.251 | 2,200 | +0.01(+0.15%) |
May 21, 2015 | 6.134 | 6.242 | 6.134 | 6.242 | 12,711 | +0.16(+2.68%) |
May 20, 2015 | 5.879 | 6.150 | 5.879 | 6.079 | 9,654 | +0.16(+2.73%) |
May 19, 2015 | 5.962 | 6.042 | 5.917 | 5.917 | 4,456 | -0.11(-1.90%) |
May 18, 2015 | 5.870 | 6.041 | 5.850 | 6.032 | 7,935 | +0.18(+3.10%) |
May 15, 2015 | 5.860 | 5.879 | 5.850 | 5.850 | 1,464 | +0.02(+0.33%) |
May 14, 2015 | 5.831 | 5.831 | 5.831 | 5.831 | 314 | -0.01(-0.16%) |
May 13, 2015 | 5.850 | 5.850 | 5.831 | 5.841 | 1,494 | +0.00(+0.00%) |
May 12, 2015 | 5.723 | 5.841 | 5.723 | 5.841 | 4,288 | +0.06(+1.00%) |
May 11, 2015 | 5.783 | 5.783 | 5.783 | 5.783 | 191 | +0.01(+0.16%) |
May 08, 2015 | 5.774 | 5.774 | 5.774 | 5.774 | 133 | +0.00(+0.00%) |
May 07, 2015 | 5.765 | 5.850 | 5.765 | 5.774 | 7,469 | +0.01(+0.17%) |
May 06, 2015 | 5.745 | 5.765 | 5.745 | 5.765 | 772 | -0.03(-0.49%) |
May 05, 2015 | 5.745 | 5.793 | 5.745 | 5.793 | 803 | +0.03(+0.50%) |
May 04, 2015 | 5.765 | 5.765 | 5.765 | 5.765 | 520 | -0.01(-0.17%) |
May 01, 2015 | 5.753 | 5.774 | 5.753 | 5.774 | 314 | -0.04(-0.66%) |
Apr 30, 2015 | 5.812 | 5.812 | 5.812 | 5.812 | 396 | -0.08(-1.30%) |
Apr 29, 2015 | 5.841 | 5.889 | 5.841 | 5.889 | 2,133 | +0.14(+2.52%) |
Apr 28, 2015 | 5.898 | 5.898 | 5.744 | 5.744 | 1,663 | -0.14(-2.37%) |
Apr 27, 2015 | 5.917 | 5.917 | 5.884 | 5.884 | 786 | -0.02(-0.41%) |
Apr 24, 2015 | 5.870 | 5.917 | 5.831 | 5.908 | 5,456 | +0.04(+0.65%) |
Apr 23, 2015 | 5.889 | 5.889 | 5.796 | 5.870 | 2,124 | +0.01(+0.16%) |
Apr 22, 2015 | 5.755 | 5.860 | 5.755 | 5.860 | 471 | +0.14(+2.51%) |
Apr 21, 2015 | 5.640 | 5.717 | 5.640 | 5.717 | 1,503 | -0.06(-0.99%) |
Apr 20, 2015 | 5.679 | 5.869 | 5.679 | 5.774 | 1,390 | +0.09(+1.51%) |
Apr 17, 2015 | 5.726 | 5.822 | 5.688 | 5.688 | 854 | +0.03(+0.51%) |
Apr 16, 2015 | 5.812 | 5.812 | 5.631 | 5.660 | 3,772 | -0.17(-2.95%) |
Apr 15, 2015 | 5.870 | 5.870 | 5.717 | 5.831 | 743 | +0.12(+2.17%) |
Apr 14, 2015 | 5.765 | 5.850 | 5.621 | 5.707 | 10,221 | +0.03(+0.51%) |
Apr 13, 2015 | 5.726 | 5.860 | 5.678 | 5.678 | 3,189 | -0.08(-1.33%) |
Apr 10, 2015 | 5.889 | 5.889 | 5.751 | 5.755 | 2,012 | -0.14(-2.43%) |
Apr 09, 2015 | 5.774 | 5.898 | 5.774 | 5.898 | 5,070 | +0.16(+2.83%) |
Apr 08, 2015 | 5.755 | 5.879 | 5.726 | 5.736 | 9,223 | -0.18(-3.06%) |
Apr 07, 2015 | 5.803 | 5.917 | 5.803 | 5.917 | 7,194 | +0.13(+2.31%) |
Apr 06, 2015 | 5.870 | 5.870 | 5.784 | 5.784 | 4,724 | +0.01(+0.17%) |
Apr 02, 2015 | 5.689 | 5.774 | 5.774 | 5.774 | 9,808 | +0.10(+1.84%) |