Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 6.416 | 6.428 | 6.303 | 6.380 | 8,173,516 | -0.00(-0.06%) |
Jun 29, 2015 | 6.404 | 6.432 | 6.364 | 6.384 | 6,744,377 | -0.12(-1.92%) |
Jun 26, 2015 | 6.545 | 6.565 | 6.484 | 6.508 | 11,907,409 | +0.02(+0.25%) |
Jun 25, 2015 | 6.400 | 6.553 | 6.396 | 6.492 | 11,999,269 | +0.15(+2.35%) |
Jun 24, 2015 | 6.432 | 6.476 | 6.335 | 6.343 | 31,573,698 | -0.14(-2.17%) |
Jun 23, 2015 | 6.504 | 6.541 | 6.478 | 6.484 | 10,821,676 | -0.06(-0.95%) |
Jun 22, 2015 | 6.516 | 6.585 | 6.510 | 6.547 | 8,654,364 | +0.13(+1.97%) |
Jun 19, 2015 | 6.450 | 6.471 | 6.412 | 6.420 | 7,189,647 | -0.05(-0.84%) |
Jun 18, 2015 | 6.412 | 6.525 | 6.412 | 6.474 | 9,718,301 | +0.05(+0.78%) |
Jun 17, 2015 | 6.329 | 6.426 | 6.329 | 6.424 | 10,273,223 | +0.02(+0.25%) |
Jun 16, 2015 | 6.269 | 6.422 | 6.269 | 6.408 | 10,285,307 | +0.12(+1.89%) |
Jun 15, 2015 | 6.196 | 6.303 | 6.182 | 6.289 | 9,298,718 | +0.05(+0.74%) |
Jun 12, 2015 | 6.170 | 6.249 | 6.156 | 6.243 | 12,955,834 | -0.05(-0.74%) |
Jun 11, 2015 | 6.265 | 6.333 | 6.241 | 6.289 | 11,739,023 | -0.00(-0.02%) |
Jun 10, 2015 | 6.265 | 6.308 | 6.237 | 6.290 | 16,099,522 | +0.12(+1.96%) |
Jun 09, 2015 | 6.211 | 6.229 | 6.154 | 6.169 | 11,322,893 | -0.08(-1.30%) |
Jun 08, 2015 | 6.253 | 6.271 | 6.239 | 6.251 | 7,267,318 | -0.06(-0.91%) |
Jun 05, 2015 | 6.253 | 6.328 | 6.251 | 6.308 | 7,958,848 | +0.03(+0.51%) |
Jun 04, 2015 | 6.312 | 6.342 | 6.229 | 6.277 | 13,103,628 | -0.09(-1.40%) |
Jun 03, 2015 | 6.322 | 6.434 | 6.298 | 6.366 | 14,158,730 | +0.06(+0.88%) |
Jun 02, 2015 | 6.298 | 6.322 | 6.260 | 6.310 | 15,642,807 | -0.08(-1.21%) |
Jun 01, 2015 | 6.340 | 6.421 | 6.332 | 6.388 | 12,557,134 | +0.07(+1.07%) |
May 29, 2015 | 6.300 | 6.324 | 6.276 | 6.320 | 15,708,422 | +0.07(+1.05%) |
May 28, 2015 | 6.213 | 6.262 | 6.208 | 6.255 | 8,550,745 | +0.06(+0.90%) |
May 27, 2015 | 6.169 | 6.209 | 6.144 | 6.199 | 11,839,101 | -0.01(-0.19%) |
May 26, 2015 | 6.221 | 6.229 | 6.171 | 6.211 | 8,549,959 | -0.10(-1.60%) |
May 22, 2015 | 6.332 | 6.312 | 6.312 | 6.312 | 18,088,876 | -0.00(-0.03%) |
May 21, 2015 | 6.354 | 6.354 | 6.303 | 6.314 | 10,370,212 | -0.04(-0.56%) |
May 20, 2015 | 6.356 | 6.384 | 6.330 | 6.350 | 11,646,428 | +0.06(+1.01%) |
May 19, 2015 | 6.306 | 6.332 | 6.269 | 6.286 | 9,671,341 | +0.06(+0.92%) |
May 18, 2015 | 6.197 | 6.269 | 6.161 | 6.229 | 13,407,194 | +0.07(+1.09%) |
May 15, 2015 | 6.124 | 6.173 | 6.082 | 6.161 | 15,257,622 | +0.07(+1.21%) |
May 14, 2015 | 6.102 | 6.116 | 6.074 | 6.088 | 8,297,646 | -0.01(-0.16%) |
May 13, 2015 | 6.120 | 6.169 | 6.086 | 6.098 | 9,145,577 | +0.01(+0.23%) |
May 12, 2015 | 6.074 | 6.125 | 6.068 | 6.084 | 18,873,724 | -0.12(-1.98%) |
May 11, 2015 | 6.265 | 6.280 | 6.193 | 6.207 | 14,894,907 | +0.02(+0.26%) |
May 08, 2015 | 6.173 | 6.197 | 6.146 | 6.191 | 12,665,324 | +0.08(+1.30%) |
May 07, 2015 | 6.154 | 6.171 | 6.076 | 6.112 | 18,987,454 | +0.04(+0.65%) |
May 06, 2015 | 6.122 | 6.132 | 6.050 | 6.072 | 14,821,522 | -0.12(-1.92%) |
May 05, 2015 | 6.179 | 6.217 | 6.167 | 6.191 | 11,940,917 | -0.06(-1.01%) |
May 04, 2015 | 6.296 | 6.346 | 6.255 | 6.255 | 14,459,991 | +0.07(+1.12%) |
May 01, 2015 | 6.154 | 6.198 | 6.146 | 6.185 | 8,611,489 | +0.04(+0.68%) |
Apr 30, 2015 | 6.142 | 6.161 | 6.122 | 6.144 | 17,914,880 | -0.03(-0.55%) |
Apr 29, 2015 | 6.163 | 6.215 | 6.158 | 6.177 | 18,956,982 | -0.03(-0.42%) |
Apr 28, 2015 | 6.203 | 6.261 | 6.146 | 6.203 | 27,651,286 | -0.01(-0.10%) |
Apr 27, 2015 | 6.259 | 6.322 | 6.144 | 6.209 | 31,662,202 | -0.10(-1.57%) |
Apr 24, 2015 | 6.439 | 6.552 | 6.237 | 6.308 | 78,117,296 | -0.62(-9.01%) |
Apr 23, 2015 | 6.854 | 6.977 | 6.745 | 6.933 | 27,738,340 | +0.08(+1.16%) |
Apr 22, 2015 | 6.810 | 6.885 | 6.780 | 6.854 | 26,184,550 | +0.00(+0.03%) |
Apr 21, 2015 | 6.816 | 6.893 | 6.816 | 6.852 | 23,608,346 | +0.01(+0.09%) |
Apr 20, 2015 | 6.838 | 6.870 | 6.799 | 6.846 | 24,632,492 | -0.12(-1.65%) |
Apr 17, 2015 | 6.957 | 6.978 | 6.873 | 6.961 | 12,053,407 | -0.04(-0.59%) |
Apr 16, 2015 | 7.016 | 7.048 | 6.970 | 7.002 | 13,264,830 | -0.17(-2.32%) |
Apr 15, 2015 | 7.090 | 7.177 | 7.044 | 7.169 | 11,514,926 | +0.01(+0.08%) |
Apr 14, 2015 | 7.185 | 7.218 | 7.159 | 7.163 | 8,007,216 | -0.02(-0.28%) |
Apr 13, 2015 | 7.159 | 7.226 | 7.139 | 7.183 | 9,260,226 | -0.02(-0.25%) |
Apr 10, 2015 | 7.171 | 7.203 | 7.137 | 7.201 | 8,258,964 | +0.06(+0.81%) |
Apr 09, 2015 | 7.092 | 7.151 | 7.076 | 7.143 | 11,814,649 | +0.05(+0.67%) |
Apr 08, 2015 | 7.058 | 7.109 | 7.024 | 7.096 | 9,283,175 | +0.14(+2.02%) |
Apr 07, 2015 | 6.856 | 6.974 | 6.848 | 6.955 | 24,206,422 | +0.10(+1.51%) |
Apr 06, 2015 | 6.887 | 6.904 | 6.844 | 6.852 | 8,845,315 | -0.02(-0.26%) |
Apr 02, 2015 | 6.871 | 6.869 | 6.869 | 6.869 | 12,698,318 | +0.00(+0.00%) |