Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 5.932 | 6.066 | 5.924 | 5.992 | 2,305,489 | +0.10(+1.65%) |
Jun 29, 2015 | 5.969 | 6.007 | 5.820 | 5.895 | 3,358,612 | -0.12(-1.99%) |
Jun 26, 2015 | 6.156 | 6.193 | 5.977 | 6.014 | 1,865,981 | -0.15(-2.42%) |
Jun 25, 2015 | 6.081 | 6.395 | 6.074 | 6.163 | 4,010,821 | +0.09(+1.47%) |
Jun 24, 2015 | 6.230 | 6.245 | 5.954 | 6.074 | 4,137,798 | -0.10(-1.69%) |
Jun 23, 2015 | 6.063 | 6.214 | 5.905 | 6.178 | 5,492,124 | +0.07(+1.18%) |
Jun 22, 2015 | 6.178 | 6.236 | 6.063 | 6.106 | 2,936,920 | -0.07(-1.17%) |
Jun 19, 2015 | 6.221 | 6.301 | 6.157 | 6.178 | 3,219,400 | -0.12(-1.83%) |
Jun 18, 2015 | 6.301 | 6.337 | 6.106 | 6.293 | 5,877,060 | -0.02(-0.34%) |
Jun 17, 2015 | 6.401 | 6.473 | 6.247 | 6.315 | 6,678,952 | +0.12(+1.98%) |
Jun 16, 2015 | 5.861 | 6.272 | 5.861 | 6.193 | 11,824,929 | +0.35(+5.91%) |
Jun 15, 2015 | 5.523 | 5.912 | 5.451 | 5.847 | 6,467,803 | -0.04(-0.61%) |
Jun 12, 2015 | 5.473 | 5.941 | 5.458 | 5.883 | 11,622,025 | +0.40(+7.22%) |
Jun 11, 2015 | 5.617 | 5.617 | 5.451 | 5.487 | 3,390,590 | -0.07(-1.30%) |
Jun 10, 2015 | 5.264 | 5.573 | 5.220 | 5.559 | 11,303,778 | +0.53(+10.60%) |
Jun 09, 2015 | 5.120 | 5.134 | 4.932 | 5.026 | 4,840,797 | -0.11(-2.10%) |
Jun 08, 2015 | 5.141 | 5.242 | 5.127 | 5.134 | 4,244,793 | +0.03(+0.56%) |
Jun 05, 2015 | 5.055 | 5.134 | 4.983 | 5.105 | 4,278,786 | +0.06(+1.21%) |
Jun 04, 2015 | 5.004 | 5.134 | 4.896 | 5.044 | 6,228,653 | +0.04(+0.72%) |
Jun 03, 2015 | 4.688 | 5.033 | 4.688 | 5.008 | 7,401,863 | +0.32(+6.84%) |
Jun 02, 2015 | 4.508 | 4.731 | 4.508 | 4.688 | 2,963,905 | +0.18(+3.99%) |
Jun 01, 2015 | 4.565 | 4.587 | 4.443 | 4.508 | 3,020,400 | +0.00(+0.00%) |
May 29, 2015 | 4.536 | 4.536 | 4.392 | 4.508 | 5,921,554 | -0.19(-4.13%) |
May 28, 2015 | 4.709 | 4.752 | 4.659 | 4.702 | 2,290,405 | -0.04(-0.91%) |
May 27, 2015 | 4.659 | 4.781 | 4.608 | 4.745 | 1,742,740 | +0.06(+1.38%) |
May 26, 2015 | 4.745 | 4.745 | 4.623 | 4.680 | 3,697,477 | -0.12(-2.55%) |
May 22, 2015 | 4.572 | 4.803 | 4.803 | 4.803 | 6,215,546 | +0.25(+5.54%) |
May 21, 2015 | 4.637 | 4.659 | 4.479 | 4.551 | 3,466,373 | -0.07(-1.56%) |
May 20, 2015 | 4.536 | 4.695 | 4.529 | 4.623 | 6,266,169 | +0.19(+4.39%) |
May 19, 2015 | 4.522 | 4.558 | 4.407 | 4.428 | 2,249,637 | -0.09(-1.91%) |
May 18, 2015 | 4.392 | 4.594 | 4.356 | 4.515 | 4,219,604 | +0.09(+2.12%) |
May 15, 2015 | 4.652 | 4.655 | 4.392 | 4.421 | 4,824,733 | -0.23(-4.95%) |
May 14, 2015 | 4.212 | 4.695 | 4.212 | 4.652 | 7,912,991 | +0.22(+5.04%) |
May 13, 2015 | 4.443 | 4.486 | 4.414 | 4.428 | 1,861,915 | +0.00(+0.00%) |
May 12, 2015 | 4.436 | 4.536 | 4.328 | 4.428 | 3,711,805 | -0.06(-1.28%) |
May 11, 2015 | 4.443 | 4.565 | 4.436 | 4.486 | 3,815,157 | +0.13(+2.98%) |
May 08, 2015 | 4.320 | 4.392 | 4.320 | 4.356 | 1,888,004 | +0.04(+0.83%) |
May 07, 2015 | 4.356 | 4.421 | 4.263 | 4.320 | 2,672,834 | -0.04(-0.99%) |
May 06, 2015 | 4.436 | 4.436 | 4.328 | 4.364 | 1,673,845 | -0.04(-0.98%) |
May 05, 2015 | 4.407 | 4.443 | 4.320 | 4.407 | 2,058,175 | -0.02(-0.49%) |
May 04, 2015 | 4.472 | 4.522 | 4.410 | 4.428 | 1,686,598 | -0.05(-1.13%) |
May 01, 2015 | 4.392 | 4.529 | 4.392 | 4.479 | 2,263,384 | +0.07(+1.63%) |
Apr 30, 2015 | 4.378 | 4.443 | 4.356 | 4.407 | 1,732,391 | +0.01(+0.16%) |
Apr 29, 2015 | 4.414 | 4.479 | 4.378 | 4.400 | 2,306,909 | -0.05(-1.13%) |
Apr 28, 2015 | 4.428 | 4.486 | 4.392 | 4.450 | 1,624,710 | +0.01(+0.32%) |
Apr 27, 2015 | 4.522 | 4.587 | 4.414 | 4.436 | 2,431,280 | -0.04(-0.96%) |
Apr 24, 2015 | 4.500 | 4.558 | 4.450 | 4.479 | 2,289,654 | -0.03(-0.64%) |
Apr 23, 2015 | 4.536 | 4.587 | 4.472 | 4.508 | 2,242,828 | -0.03(-0.71%) |
Apr 22, 2015 | 4.421 | 4.544 | 4.414 | 4.540 | 3,099,850 | +0.13(+2.85%) |
Apr 21, 2015 | 4.464 | 4.515 | 4.371 | 4.414 | 2,909,957 | -0.06(-1.29%) |
Apr 20, 2015 | 4.464 | 4.529 | 4.414 | 4.472 | 2,437,153 | +0.02(+0.49%) |
Apr 17, 2015 | 4.522 | 4.536 | 4.407 | 4.450 | 2,994,945 | -0.09(-2.06%) |
Apr 16, 2015 | 4.551 | 4.580 | 4.486 | 4.544 | 2,332,250 | -0.01(-0.32%) |
Apr 15, 2015 | 4.558 | 4.623 | 4.540 | 4.558 | 3,202,481 | -0.01(-0.32%) |
Apr 14, 2015 | 4.572 | 4.630 | 4.522 | 4.572 | 1,635,437 | +0.01(+0.16%) |
Apr 13, 2015 | 4.558 | 4.630 | 4.536 | 4.565 | 1,560,152 | +0.00(+0.00%) |
Apr 10, 2015 | 4.536 | 4.630 | 4.479 | 4.565 | 2,198,329 | -0.04(-0.94%) |
Apr 09, 2015 | 4.580 | 4.659 | 4.515 | 4.608 | 1,734,386 | +0.07(+1.59%) |
Apr 08, 2015 | 4.479 | 4.644 | 4.457 | 4.536 | 2,604,067 | +0.06(+1.45%) |
Apr 07, 2015 | 4.536 | 4.644 | 4.468 | 4.472 | 3,234,796 | -0.05(-1.11%) |
Apr 06, 2015 | 4.450 | 4.529 | 4.400 | 4.522 | 2,171,219 | +0.10(+2.28%) |
Apr 02, 2015 | 4.551 | 4.421 | 4.421 | 4.421 | 4,549,169 | -0.15(-3.31%) |