Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 6.000 | 6.000 | 5.740 | 5.850 | 83,477 | -0.08(-1.35%) |
Jun 29, 2015 | 6.000 | 6.150 | 5.895 | 5.930 | 188,140 | -0.08(-1.33%) |
Jun 26, 2015 | 5.720 | 6.060 | 5.610 | 6.010 | 3,124,002 | +0.32(+5.62%) |
Jun 25, 2015 | 5.740 | 5.920 | 5.610 | 5.690 | 159,634 | -0.01(-0.18%) |
Jun 24, 2015 | 5.760 | 5.835 | 5.660 | 5.700 | 133,187 | -0.15(-2.56%) |
Jun 23, 2015 | 6.000 | 6.010 | 5.770 | 5.850 | 190,509 | -0.18(-2.99%) |
Jun 22, 2015 | 5.520 | 6.050 | 5.490 | 6.030 | 179,474 | +0.55(+10.04%) |
Jun 19, 2015 | 5.710 | 5.730 | 5.420 | 5.480 | 167,787 | -0.23(-4.03%) |
Jun 18, 2015 | 5.780 | 5.990 | 5.670 | 5.710 | 112,267 | -0.05(-0.87%) |
Jun 17, 2015 | 5.570 | 5.850 | 5.520 | 5.760 | 100,003 | +0.23(+4.16%) |
Jun 16, 2015 | 5.210 | 5.570 | 5.190 | 5.530 | 143,499 | +0.35(+6.76%) |
Jun 15, 2015 | 5.330 | 5.500 | 5.170 | 5.180 | 311,286 | -0.18(-3.36%) |
Jun 12, 2015 | 5.570 | 5.620 | 5.350 | 5.360 | 120,752 | -0.27(-4.80%) |
Jun 11, 2015 | 5.500 | 5.765 | 5.400 | 5.630 | 181,271 | +0.23(+4.26%) |
Jun 10, 2015 | 5.460 | 5.530 | 5.380 | 5.400 | 115,921 | +0.00(+0.00%) |
Jun 09, 2015 | 5.530 | 5.570 | 5.340 | 5.400 | 120,665 | -0.13(-2.35%) |
Jun 08, 2015 | 5.640 | 5.730 | 5.510 | 5.530 | 101,979 | -0.14(-2.47%) |
Jun 05, 2015 | 5.620 | 5.770 | 5.570 | 5.670 | 106,672 | +0.05(+0.89%) |
Jun 04, 2015 | 5.590 | 5.710 | 5.400 | 5.620 | 145,147 | -0.03(-0.53%) |
Jun 03, 2015 | 5.380 | 5.660 | 5.370 | 5.650 | 167,426 | +0.28(+5.21%) |
Jun 02, 2015 | 5.370 | 5.650 | 5.350 | 5.370 | 89,571 | -0.04(-0.74%) |
Jun 01, 2015 | 5.500 | 5.660 | 5.370 | 5.410 | 110,622 | -0.03(-0.55%) |
May 29, 2015 | 5.550 | 5.610 | 5.390 | 5.440 | 115,349 | -0.14(-2.51%) |
May 28, 2015 | 5.540 | 5.670 | 5.500 | 5.580 | 104,351 | +0.03(+0.54%) |
May 27, 2015 | 5.390 | 5.620 | 5.310 | 5.550 | 107,101 | +0.20(+3.74%) |
May 26, 2015 | 5.290 | 5.470 | 5.180 | 5.350 | 133,225 | +0.03(+0.56%) |
May 22, 2015 | 5.390 | 5.320 | 5.320 | 5.320 | 83,500 | -0.10(-1.85%) |
May 21, 2015 | 5.240 | 5.560 | 5.240 | 5.420 | 83,671 | +0.15(+2.85%) |
May 20, 2015 | 5.300 | 5.370 | 5.110 | 5.270 | 192,940 | -0.02(-0.38%) |
May 19, 2015 | 5.370 | 5.430 | 5.270 | 5.290 | 49,590 | -0.08(-1.49%) |
May 18, 2015 | 5.250 | 5.470 | 5.236 | 5.370 | 67,012 | +0.09(+1.70%) |
May 15, 2015 | 5.250 | 5.350 | 5.210 | 5.280 | 82,049 | +0.03(+0.57%) |
May 14, 2015 | 5.280 | 5.400 | 5.210 | 5.250 | 92,473 | +0.00(+0.00%) |
May 13, 2015 | 5.220 | 5.350 | 5.200 | 5.250 | 108,264 | +0.08(+1.55%) |
May 12, 2015 | 5.400 | 5.430 | 5.160 | 5.170 | 98,914 | -0.20(-3.72%) |
May 11, 2015 | 5.380 | 5.480 | 5.340 | 5.370 | 63,437 | -0.04(-0.74%) |
May 08, 2015 | 5.570 | 5.570 | 5.360 | 5.410 | 47,397 | -0.08(-1.46%) |
May 07, 2015 | 5.350 | 5.580 | 5.350 | 5.490 | 151,284 | +0.12(+2.23%) |
May 06, 2015 | 5.380 | 5.600 | 5.220 | 5.370 | 169,754 | +0.03(+0.56%) |
May 05, 2015 | 5.390 | 5.450 | 5.090 | 5.340 | 318,799 | +0.24(+4.71%) |
May 04, 2015 | 5.040 | 5.200 | 5.020 | 5.100 | 100,083 | +0.12(+2.41%) |
May 01, 2015 | 4.850 | 5.080 | 4.780 | 4.980 | 116,576 | +0.14(+2.89%) |
Apr 30, 2015 | 5.080 | 5.090 | 4.815 | 4.840 | 204,736 | -0.29(-5.65%) |
Apr 29, 2015 | 5.210 | 5.290 | 5.130 | 5.130 | 111,901 | -0.11(-2.10%) |
Apr 28, 2015 | 5.190 | 5.320 | 5.160 | 5.240 | 68,007 | +0.07(+1.35%) |
Apr 27, 2015 | 5.190 | 5.260 | 5.110 | 5.170 | 111,368 | -0.03(-0.58%) |
Apr 24, 2015 | 5.230 | 5.360 | 5.180 | 5.200 | 48,570 | -0.01(-0.19%) |
Apr 23, 2015 | 5.240 | 5.355 | 5.130 | 5.210 | 75,766 | -0.03(-0.57%) |
Apr 22, 2015 | 5.250 | 5.320 | 5.200 | 5.240 | 115,762 | -0.02(-0.38%) |
Apr 21, 2015 | 5.270 | 5.440 | 5.250 | 5.260 | 51,566 | -0.01(-0.19%) |
Apr 20, 2015 | 5.350 | 5.380 | 5.250 | 5.270 | 85,018 | +0.02(+0.38%) |
Apr 17, 2015 | 5.310 | 5.360 | 5.160 | 5.250 | 74,498 | -0.10(-1.87%) |
Apr 16, 2015 | 5.380 | 5.530 | 5.310 | 5.350 | 74,340 | -0.02(-0.37%) |
Apr 15, 2015 | 5.370 | 5.500 | 5.220 | 5.370 | 81,515 | +0.05(+0.94%) |
Apr 14, 2015 | 5.450 | 5.510 | 5.220 | 5.320 | 124,742 | -0.13(-2.39%) |
Apr 13, 2015 | 5.780 | 5.800 | 5.395 | 5.450 | 88,457 | -0.33(-5.71%) |
Apr 10, 2015 | 5.860 | 5.990 | 5.770 | 5.780 | 50,066 | -0.10(-1.70%) |
Apr 09, 2015 | 6.060 | 6.090 | 5.830 | 5.880 | 60,144 | -0.17(-2.81%) |
Apr 08, 2015 | 6.000 | 6.180 | 6.000 | 6.050 | 23,859 | +0.05(+0.83%) |
Apr 07, 2015 | 6.140 | 6.260 | 6.000 | 6.000 | 71,180 | -0.14(-2.28%) |
Apr 06, 2015 | 6.100 | 6.285 | 6.100 | 6.140 | 32,084 | +0.01(+0.16%) |
Apr 02, 2015 | 6.130 | 6.130 | 6.130 | 6.130 | 38,100 | -0.03(-0.49%) |