Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 6.480 | 6.490 | 6.270 | 6.300 | 480,615 | -0.08(-1.25%) |
Jun 29, 2015 | 6.510 | 6.640 | 6.360 | 6.380 | 579,757 | -0.32(-4.78%) |
Jun 26, 2015 | 7.090 | 7.120 | 6.650 | 6.700 | 840,988 | -0.41(-5.77%) |
Jun 25, 2015 | 6.850 | 7.120 | 6.590 | 7.110 | 1,121,362 | +0.31(+4.56%) |
Jun 24, 2015 | 6.770 | 6.940 | 6.330 | 6.800 | 1,339,707 | +0.04(+0.59%) |
Jun 23, 2015 | 6.680 | 6.820 | 6.630 | 6.760 | 471,165 | +0.07(+1.05%) |
Jun 22, 2015 | 6.830 | 6.840 | 6.630 | 6.690 | 439,126 | +0.06(+0.90%) |
Jun 19, 2015 | 6.690 | 6.720 | 6.600 | 6.630 | 460,093 | -0.04(-0.60%) |
Jun 18, 2015 | 6.620 | 6.720 | 6.590 | 6.670 | 259,497 | +0.05(+0.83%) |
Jun 17, 2015 | 6.630 | 6.690 | 6.550 | 6.615 | 294,217 | -0.02(-0.38%) |
Jun 16, 2015 | 6.780 | 6.800 | 6.590 | 6.640 | 328,341 | -0.12(-1.78%) |
Jun 15, 2015 | 6.600 | 6.760 | 6.500 | 6.760 | 574,012 | +0.19(+2.89%) |
Jun 12, 2015 | 6.610 | 6.720 | 6.520 | 6.570 | 376,641 | -0.06(-0.90%) |
Jun 11, 2015 | 6.670 | 6.970 | 6.600 | 6.630 | 498,824 | -0.02(-0.30%) |
Jun 10, 2015 | 6.290 | 6.830 | 6.290 | 6.650 | 1,183,556 | +0.39(+6.23%) |
Jun 09, 2015 | 6.100 | 6.320 | 6.060 | 6.260 | 564,084 | +0.26(+4.33%) |
Jun 08, 2015 | 6.160 | 6.170 | 5.990 | 6.000 | 356,291 | -0.14(-2.28%) |
Jun 05, 2015 | 5.960 | 6.140 | 5.870 | 6.140 | 526,916 | +0.19(+3.19%) |
Jun 04, 2015 | 5.880 | 6.070 | 5.880 | 5.950 | 518,966 | +0.03(+0.51%) |
Jun 03, 2015 | 5.960 | 6.050 | 5.910 | 5.920 | 453,267 | -0.03(-0.50%) |
Jun 02, 2015 | 5.870 | 6.080 | 5.783 | 5.950 | 529,008 | +0.05(+0.85%) |
Jun 01, 2015 | 6.350 | 6.450 | 5.860 | 5.900 | 1,563,918 | -0.09(-1.50%) |
May 29, 2015 | 5.720 | 6.040 | 5.680 | 5.990 | 761,387 | +0.27(+4.72%) |
May 28, 2015 | 5.770 | 5.838 | 5.650 | 5.720 | 265,681 | -0.03(-0.52%) |
May 27, 2015 | 5.480 | 5.835 | 5.460 | 5.750 | 591,752 | +0.30(+5.50%) |
May 26, 2015 | 5.560 | 5.600 | 5.400 | 5.450 | 302,567 | -0.13(-2.33%) |
May 22, 2015 | 5.730 | 5.580 | 5.580 | 5.580 | 172,200 | -0.15(-2.62%) |
May 21, 2015 | 5.770 | 5.800 | 5.710 | 5.730 | 149,546 | -0.05(-0.87%) |
May 20, 2015 | 5.790 | 5.820 | 5.710 | 5.780 | 148,933 | +0.03(+0.52%) |
May 19, 2015 | 5.750 | 5.860 | 5.700 | 5.750 | 260,300 | -0.01(-0.17%) |
May 18, 2015 | 5.730 | 5.780 | 5.670 | 5.760 | 305,455 | +0.01(+0.17%) |
May 15, 2015 | 5.810 | 5.830 | 5.700 | 5.750 | 424,978 | -0.05(-0.86%) |
May 14, 2015 | 5.690 | 5.820 | 5.657 | 5.800 | 617,898 | +0.13(+2.29%) |
May 13, 2015 | 5.530 | 5.700 | 5.530 | 5.670 | 321,023 | +0.15(+2.72%) |
May 12, 2015 | 5.450 | 5.580 | 5.450 | 5.520 | 336,242 | +0.01(+0.18%) |
May 11, 2015 | 5.330 | 5.520 | 5.250 | 5.510 | 375,965 | +0.15(+2.80%) |
May 08, 2015 | 5.350 | 5.380 | 4.800 | 5.360 | 1,002,902 | -0.03(-0.56%) |
May 07, 2015 | 5.510 | 5.540 | 5.390 | 5.390 | 292,341 | -0.10(-1.82%) |
May 06, 2015 | 5.540 | 5.580 | 5.420 | 5.490 | 260,449 | -0.01(-0.18%) |
May 05, 2015 | 5.520 | 5.600 | 5.450 | 5.500 | 353,041 | -0.04(-0.72%) |
May 04, 2015 | 5.520 | 5.620 | 5.450 | 5.540 | 329,968 | +0.02(+0.36%) |
May 01, 2015 | 5.480 | 5.550 | 5.400 | 5.520 | 273,161 | +0.05(+0.91%) |
Apr 30, 2015 | 5.580 | 5.600 | 5.410 | 5.470 | 394,530 | -0.16(-2.84%) |
Apr 29, 2015 | 5.630 | 5.730 | 5.610 | 5.630 | 178,626 | -0.06(-1.05%) |
Apr 28, 2015 | 5.730 | 5.750 | 5.580 | 5.690 | 278,443 | +0.03(+0.53%) |
Apr 27, 2015 | 5.680 | 5.790 | 5.600 | 5.660 | 334,421 | +0.03(+0.53%) |
Apr 24, 2015 | 5.680 | 5.730 | 5.490 | 5.630 | 313,872 | -0.05(-0.88%) |
Apr 23, 2015 | 5.640 | 5.750 | 5.600 | 5.680 | 234,761 | +0.05(+0.89%) |
Apr 22, 2015 | 5.690 | 5.790 | 5.610 | 5.630 | 206,166 | -0.06(-1.05%) |
Apr 21, 2015 | 5.750 | 5.830 | 5.610 | 5.690 | 310,500 | -0.06(-1.04%) |
Apr 20, 2015 | 5.600 | 5.785 | 5.600 | 5.750 | 196,832 | +0.10(+1.77%) |
Apr 17, 2015 | 5.830 | 5.890 | 5.630 | 5.650 | 309,713 | -0.24(-4.07%) |
Apr 16, 2015 | 5.890 | 5.960 | 5.860 | 5.890 | 289,873 | +0.00(+0.00%) |
Apr 15, 2015 | 5.830 | 5.980 | 5.740 | 5.890 | 310,037 | +0.11(+1.90%) |
Apr 14, 2015 | 5.690 | 5.790 | 5.605 | 5.780 | 207,772 | +0.10(+1.76%) |
Apr 13, 2015 | 5.690 | 5.840 | 5.680 | 5.680 | 243,472 | -0.03(-0.53%) |
Apr 10, 2015 | 5.700 | 5.790 | 5.660 | 5.710 | 265,817 | +0.04(+0.71%) |
Apr 09, 2015 | 5.810 | 5.820 | 5.660 | 5.670 | 250,419 | -0.11(-1.90%) |
Apr 08, 2015 | 5.680 | 5.840 | 5.680 | 5.780 | 154,199 | +0.07(+1.23%) |
Apr 07, 2015 | 5.720 | 5.820 | 5.700 | 5.710 | 226,104 | -0.01(-0.17%) |
Apr 06, 2015 | 5.540 | 5.750 | 5.540 | 5.720 | 232,880 | +0.14(+2.51%) |
Apr 02, 2015 | 5.440 | 5.580 | 5.580 | 5.580 | 341,300 | +0.12(+2.20%) |