Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 6.500 | 6.660 | 6.500 | 6.500 | 16,276 | -0.11(-1.66%) |
Jun 29, 2015 | 6.840 | 6.840 | 6.410 | 6.610 | 44,878 | -0.28(-4.06%) |
Jun 26, 2015 | 6.845 | 6.890 | 6.620 | 6.890 | 15,114 | -0.03(-0.43%) |
Jun 25, 2015 | 6.725 | 7.100 | 6.725 | 6.920 | 63,010 | +0.24(+3.59%) |
Jun 24, 2015 | 6.350 | 6.880 | 6.266 | 6.680 | 47,044 | +0.31(+4.87%) |
Jun 23, 2015 | 6.350 | 6.450 | 6.180 | 6.370 | 11,851 | +0.02(+0.32%) |
Jun 22, 2015 | 6.390 | 6.480 | 6.210 | 6.349 | 20,593 | +0.04(+0.62%) |
Jun 19, 2015 | 5.760 | 6.410 | 5.640 | 6.310 | 21,182 | +0.46(+7.86%) |
Jun 18, 2015 | 5.850 | 6.070 | 5.660 | 5.850 | 37,317 | +0.00(+0.00%) |
Jun 17, 2015 | 6.100 | 6.149 | 5.850 | 5.850 | 31,244 | -0.23(-3.78%) |
Jun 16, 2015 | 6.131 | 6.270 | 6.000 | 6.080 | 50,323 | -0.17(-2.72%) |
Jun 15, 2015 | 6.450 | 6.465 | 6.150 | 6.250 | 25,533 | +0.17(+2.80%) |
Jun 12, 2015 | 6.050 | 6.247 | 5.630 | 6.080 | 11,388 | +0.04(+0.66%) |
Jun 11, 2015 | 5.780 | 6.040 | 5.780 | 6.040 | 9,542 | +0.16(+2.72%) |
Jun 10, 2015 | 5.870 | 5.960 | 5.840 | 5.880 | 6,507 | -0.02(-0.34%) |
Jun 09, 2015 | 6.400 | 6.440 | 5.880 | 5.900 | 45,462 | -0.38(-6.05%) |
Jun 08, 2015 | 5.880 | 6.440 | 5.450 | 6.280 | 58,269 | +0.40(+6.80%) |
Jun 05, 2015 | 5.505 | 5.880 | 5.500 | 5.880 | 117,132 | +0.33(+5.95%) |
Jun 04, 2015 | 5.550 | 5.580 | 5.470 | 5.550 | 23,050 | +0.00(+0.00%) |
Jun 03, 2015 | 5.060 | 5.580 | 4.910 | 5.550 | 117,709 | +0.45(+8.82%) |
Jun 02, 2015 | 5.000 | 5.100 | 4.830 | 5.100 | 65,071 | +0.10(+2.00%) |
Jun 01, 2015 | 4.844 | 5.010 | 4.844 | 5.000 | 13,376 | +0.18(+3.73%) |
May 29, 2015 | 4.690 | 4.820 | 4.640 | 4.820 | 22,178 | +0.20(+4.33%) |
May 28, 2015 | 4.710 | 4.730 | 4.600 | 4.620 | 13,493 | +0.01(+0.22%) |
May 27, 2015 | 4.780 | 4.800 | 4.610 | 4.610 | 84,451 | -0.04(-0.86%) |
May 26, 2015 | 4.800 | 4.800 | 4.600 | 4.650 | 20,740 | -0.13(-2.72%) |
May 22, 2015 | 4.800 | 4.780 | 4.780 | 4.780 | 55,800 | +0.00(+0.00%) |
May 21, 2015 | 4.780 | 4.800 | 4.780 | 4.780 | 17,365 | -0.00(-0.10%) |
May 20, 2015 | 4.860 | 4.990 | 4.750 | 4.785 | 20,384 | -0.02(-0.52%) |
May 19, 2015 | 4.830 | 4.900 | 4.810 | 4.810 | 24,933 | -0.09(-1.84%) |
May 18, 2015 | 4.900 | 4.970 | 4.890 | 4.900 | 25,048 | +0.00(+0.00%) |
May 15, 2015 | 4.890 | 4.990 | 4.850 | 4.900 | 48,493 | +0.05(+1.03%) |
May 14, 2015 | 4.870 | 4.900 | 4.850 | 4.850 | 13,298 | -0.07(-1.42%) |
May 13, 2015 | 4.930 | 4.980 | 4.790 | 4.920 | 46,382 | +0.02(+0.41%) |
May 12, 2015 | 4.950 | 4.989 | 4.890 | 4.900 | 10,641 | -0.06(-1.21%) |
May 11, 2015 | 4.990 | 5.090 | 4.890 | 4.960 | 11,160 | +0.00(+0.00%) |
May 08, 2015 | 5.000 | 5.040 | 4.900 | 4.960 | 8,464 | -0.03(-0.60%) |
May 07, 2015 | 5.050 | 5.240 | 4.950 | 4.990 | 41,244 | -0.18(-3.48%) |
May 06, 2015 | 5.300 | 5.350 | 5.060 | 5.170 | 27,667 | -0.27(-4.96%) |
May 05, 2015 | 5.200 | 5.480 | 5.000 | 5.440 | 19,670 | +0.39(+7.72%) |
May 04, 2015 | 5.000 | 5.230 | 4.925 | 5.050 | 13,943 | +0.05(+1.00%) |
May 01, 2015 | 5.010 | 5.020 | 4.890 | 5.000 | 74,563 | +0.00(+0.00%) |
Apr 30, 2015 | 4.990 | 5.000 | 4.880 | 5.000 | 65,993 | +0.00(+0.00%) |
Apr 29, 2015 | 5.210 | 5.210 | 4.880 | 5.000 | 135,069 | -0.25(-4.76%) |
Apr 28, 2015 | 5.210 | 5.630 | 5.080 | 5.250 | 82,487 | +0.04(+0.77%) |
Apr 27, 2015 | 5.030 | 5.670 | 5.024 | 5.210 | 87,311 | +0.08(+1.56%) |
Apr 24, 2015 | 5.361 | 5.361 | 5.000 | 5.130 | 80,154 | -0.12(-2.29%) |
Apr 23, 2015 | 5.050 | 5.420 | 5.050 | 5.250 | 17,889 | +0.15(+2.94%) |
Apr 22, 2015 | 5.110 | 5.169 | 5.100 | 5.100 | 6,745 | +0.00(+0.00%) |
Apr 21, 2015 | 5.140 | 5.220 | 5.100 | 5.100 | 11,440 | -0.01(-0.20%) |
Apr 20, 2015 | 5.020 | 5.240 | 5.010 | 5.110 | 24,736 | +0.09(+1.79%) |
Apr 17, 2015 | 5.280 | 5.280 | 4.920 | 5.020 | 31,540 | -0.35(-6.52%) |
Apr 16, 2015 | 5.260 | 5.700 | 5.260 | 5.370 | 37,305 | -0.01(-0.19%) |
Apr 15, 2015 | 5.310 | 5.480 | 5.100 | 5.380 | 16,109 | +0.15(+2.87%) |
Apr 14, 2015 | 5.100 | 5.230 | 5.020 | 5.230 | 27,293 | +0.00(+0.00%) |
Apr 13, 2015 | 5.170 | 5.290 | 5.080 | 5.230 | 13,787 | -0.02(-0.38%) |
Apr 10, 2015 | 5.170 | 5.250 | 5.090 | 5.250 | 12,657 | +0.05(+0.96%) |
Apr 09, 2015 | 5.280 | 5.590 | 5.170 | 5.200 | 11,414 | -0.13(-2.44%) |
Apr 08, 2015 | 5.460 | 5.600 | 5.260 | 5.330 | 28,878 | -0.26(-4.65%) |
Apr 07, 2015 | 5.400 | 5.590 | 5.330 | 5.590 | 106,539 | +0.11(+2.01%) |
Apr 06, 2015 | 5.460 | 5.510 | 5.250 | 5.480 | 69,565 | -0.09(-1.62%) |
Apr 02, 2015 | 5.400 | 5.570 | 5.570 | 5.570 | 35,900 | +0.01(+0.18%) |