Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 5.896 | 5.960 | 5.896 | 5.955 | 734,887 | +0.07(+1.26%) |
Jun 29, 2015 | 5.906 | 5.911 | 5.837 | 5.881 | 903,719 | -0.04(-0.67%) |
Jun 26, 2015 | 5.941 | 5.948 | 5.921 | 5.921 | 863,335 | -0.02(-0.42%) |
Jun 25, 2015 | 5.975 | 5.975 | 5.941 | 5.946 | 397,817 | -0.03(-0.50%) |
Jun 24, 2015 | 5.985 | 6.005 | 5.965 | 5.975 | 382,203 | -0.02(-0.41%) |
Jun 23, 2015 | 5.985 | 6.015 | 5.970 | 6.000 | 351,222 | +0.03(+0.50%) |
Jun 22, 2015 | 5.970 | 5.995 | 5.960 | 5.970 | 387,487 | +0.00(+0.08%) |
Jun 19, 2015 | 6.064 | 6.064 | 5.955 | 5.965 | 502,953 | -0.03(-0.50%) |
Jun 18, 2015 | 5.941 | 5.995 | 5.941 | 5.995 | 531,237 | +0.05(+0.92%) |
Jun 17, 2015 | 5.960 | 5.975 | 5.941 | 5.941 | 320,736 | -0.02(-0.42%) |
Jun 16, 2015 | 5.955 | 5.970 | 5.951 | 5.965 | 330,482 | +0.01(+0.17%) |
Jun 15, 2015 | 5.916 | 5.960 | 5.906 | 5.955 | 440,123 | +0.02(+0.42%) |
Jun 12, 2015 | 5.936 | 5.955 | 5.931 | 5.931 | 372,320 | -0.02(-0.33%) |
Jun 11, 2015 | 5.951 | 5.970 | 5.946 | 5.951 | 389,166 | +0.00(+0.00%) |
Jun 10, 2015 | 5.965 | 5.990 | 5.946 | 5.951 | 347,432 | -0.01(-0.25%) |
Jun 09, 2015 | 6.020 | 6.035 | 5.951 | 5.965 | 633,923 | -0.07(-1.11%) |
Jun 08, 2015 | 6.010 | 6.035 | 6.005 | 6.032 | 273,099 | +0.03(+0.45%) |
Jun 05, 2015 | 6.074 | 6.079 | 5.970 | 6.005 | 1,086,810 | -0.08(-1.27%) |
Jun 04, 2015 | 6.094 | 6.099 | 6.079 | 6.082 | 182,182 | -0.01(-0.20%) |
Jun 03, 2015 | 6.109 | 6.114 | 6.089 | 6.094 | 314,586 | -0.01(-0.15%) |
Jun 02, 2015 | 6.094 | 6.113 | 6.079 | 6.104 | 485,005 | +0.00(+0.08%) |
Jun 01, 2015 | 6.104 | 6.118 | 6.099 | 6.099 | 251,936 | +0.00(+0.08%) |
May 29, 2015 | 6.104 | 6.109 | 6.089 | 6.094 | 248,043 | -0.00(-0.08%) |
May 28, 2015 | 6.089 | 6.113 | 6.079 | 6.099 | 223,622 | +0.01(+0.16%) |
May 27, 2015 | 6.059 | 6.104 | 6.059 | 6.089 | 228,961 | +0.02(+0.41%) |
May 26, 2015 | 6.069 | 6.074 | 6.059 | 6.064 | 311,807 | -0.02(-0.36%) |
May 22, 2015 | 6.094 | 6.086 | 6.086 | 6.086 | 347,603 | -0.01(-0.20%) |
May 21, 2015 | 6.099 | 6.109 | 6.094 | 6.099 | 241,173 | -0.00(-0.08%) |
May 20, 2015 | 6.099 | 6.109 | 6.094 | 6.104 | 171,477 | +0.00(+0.08%) |
May 19, 2015 | 6.123 | 6.128 | 6.099 | 6.099 | 344,651 | -0.02(-0.32%) |
May 18, 2015 | 6.113 | 6.128 | 6.109 | 6.118 | 424,427 | +0.00(+0.00%) |
May 15, 2015 | 6.123 | 6.128 | 6.104 | 6.118 | 312,162 | +0.00(+0.08%) |
May 14, 2015 | 6.123 | 6.128 | 6.094 | 6.113 | 306,202 | +0.00(+0.08%) |
May 13, 2015 | 6.118 | 6.128 | 6.104 | 6.109 | 212,188 | -0.01(-0.24%) |
May 12, 2015 | 6.128 | 6.138 | 6.109 | 6.123 | 274,426 | -0.01(-0.16%) |
May 11, 2015 | 6.133 | 6.143 | 6.123 | 6.133 | 396,201 | +0.00(+0.08%) |
May 08, 2015 | 6.153 | 6.173 | 6.128 | 6.128 | 246,512 | -0.02(-0.27%) |
May 07, 2015 | 6.118 | 6.148 | 6.113 | 6.145 | 340,659 | +0.02(+0.35%) |
May 06, 2015 | 6.163 | 6.168 | 6.113 | 6.123 | 355,567 | -0.03(-0.55%) |
May 05, 2015 | 6.147 | 6.157 | 6.133 | 6.157 | 404,776 | -0.00(-0.08%) |
May 04, 2015 | 6.177 | 6.177 | 6.147 | 6.162 | 367,772 | -0.02(-0.32%) |
May 01, 2015 | 6.162 | 6.182 | 6.157 | 6.182 | 218,527 | +0.02(+0.32%) |
Apr 30, 2015 | 6.167 | 6.177 | 6.152 | 6.162 | 277,982 | -0.01(-0.24%) |
Apr 29, 2015 | 6.172 | 6.187 | 6.162 | 6.177 | 314,625 | -0.01(-0.16%) |
Apr 28, 2015 | 6.177 | 6.187 | 6.162 | 6.187 | 390,978 | +0.01(+0.24%) |
Apr 27, 2015 | 6.167 | 6.177 | 6.157 | 6.172 | 522,285 | -0.00(-0.07%) |
Apr 24, 2015 | 6.162 | 6.177 | 6.157 | 6.176 | 189,635 | +0.01(+0.23%) |
Apr 23, 2015 | 6.143 | 6.177 | 6.143 | 6.162 | 276,624 | +0.01(+0.16%) |
Apr 22, 2015 | 6.143 | 6.157 | 6.143 | 6.152 | 341,162 | +0.01(+0.24%) |
Apr 21, 2015 | 6.152 | 6.152 | 6.133 | 6.138 | 298,331 | -0.00(-0.08%) |
Apr 20, 2015 | 6.157 | 6.162 | 6.143 | 6.143 | 404,602 | -0.01(-0.16%) |
Apr 17, 2015 | 6.162 | 6.162 | 6.133 | 6.152 | 372,722 | -0.01(-0.24%) |
Apr 16, 2015 | 6.152 | 6.167 | 6.147 | 6.167 | 262,632 | +0.01(+0.16%) |
Apr 15, 2015 | 6.152 | 6.172 | 6.152 | 6.157 | 252,187 | +0.00(+0.00%) |
Apr 14, 2015 | 6.147 | 6.162 | 6.141 | 6.157 | 313,664 | +0.02(+0.32%) |
Apr 13, 2015 | 6.143 | 6.159 | 6.128 | 6.138 | 379,634 | -0.02(-0.27%) |
Apr 10, 2015 | 6.152 | 6.157 | 6.144 | 6.154 | 214,296 | +0.01(+0.11%) |
Apr 09, 2015 | 6.128 | 6.147 | 6.128 | 6.147 | 214,795 | +0.01(+0.16%) |
Apr 08, 2015 | 6.157 | 6.162 | 6.123 | 6.138 | 339,389 | +0.01(+0.17%) |
Apr 07, 2015 | 6.123 | 6.147 | 6.119 | 6.127 | 257,859 | +0.00(+0.08%) |
Apr 06, 2015 | 6.108 | 6.132 | 6.103 | 6.123 | 279,941 | +0.01(+0.24%) |
Apr 02, 2015 | 6.103 | 6.108 | 6.108 | 6.108 | 258,890 | -0.01(-0.16%) |