Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 5.290 | 5.410 | 5.200 | 5.300 | 82,802 | +0.01(+0.19%) |
Jun 29, 2015 | 5.640 | 5.640 | 5.290 | 5.290 | 73,366 | -0.44(-7.68%) |
Jun 26, 2015 | 5.730 | 5.740 | 5.590 | 5.730 | 388,265 | -0.01(-0.17%) |
Jun 25, 2015 | 5.700 | 5.740 | 5.640 | 5.740 | 11,016 | +0.03(+0.53%) |
Jun 24, 2015 | 5.630 | 5.710 | 5.600 | 5.710 | 18,301 | +0.08(+1.42%) |
Jun 23, 2015 | 5.570 | 5.650 | 5.560 | 5.630 | 16,390 | +0.00(+0.00%) |
Jun 22, 2015 | 5.610 | 5.633 | 5.560 | 5.630 | 24,129 | +0.01(+0.18%) |
Jun 19, 2015 | 5.670 | 5.680 | 5.610 | 5.620 | 27,470 | -0.05(-0.88%) |
Jun 18, 2015 | 5.610 | 5.710 | 5.610 | 5.670 | 32,463 | +0.06(+1.07%) |
Jun 17, 2015 | 5.695 | 5.695 | 5.560 | 5.610 | 26,112 | -0.06(-1.06%) |
Jun 16, 2015 | 5.900 | 5.908 | 5.660 | 5.670 | 23,880 | -0.23(-3.90%) |
Jun 15, 2015 | 6.000 | 6.000 | 5.690 | 5.900 | 36,129 | -0.03(-0.51%) |
Jun 12, 2015 | 5.960 | 5.990 | 5.880 | 5.930 | 113,281 | +0.10(+1.72%) |
Jun 11, 2015 | 5.840 | 5.860 | 5.790 | 5.830 | 10,687 | +0.04(+0.69%) |
Jun 10, 2015 | 5.710 | 5.880 | 5.620 | 5.790 | 27,948 | +0.13(+2.30%) |
Jun 09, 2015 | 5.650 | 5.670 | 5.560 | 5.660 | 40,009 | +0.01(+0.18%) |
Jun 08, 2015 | 5.620 | 5.700 | 5.570 | 5.650 | 13,702 | +0.00(+0.00%) |
Jun 05, 2015 | 5.620 | 5.730 | 5.570 | 5.650 | 18,058 | +0.03(+0.53%) |
Jun 04, 2015 | 5.580 | 5.700 | 5.570 | 5.620 | 11,171 | -0.02(-0.35%) |
Jun 03, 2015 | 5.554 | 5.700 | 5.554 | 5.640 | 26,371 | -0.01(-0.18%) |
Jun 02, 2015 | 5.700 | 5.750 | 5.610 | 5.650 | 14,311 | -0.10(-1.74%) |
Jun 01, 2015 | 5.750 | 5.882 | 5.449 | 5.750 | 70,095 | +0.07(+1.23%) |
May 29, 2015 | 5.810 | 5.890 | 5.630 | 5.680 | 32,264 | -0.15(-2.57%) |
May 28, 2015 | 5.950 | 5.950 | 5.772 | 5.830 | 54,082 | -0.10(-1.69%) |
May 27, 2015 | 5.710 | 5.950 | 5.710 | 5.930 | 33,811 | +0.22(+3.85%) |
May 26, 2015 | 5.890 | 6.000 | 5.610 | 5.710 | 89,138 | -0.10(-1.72%) |
May 22, 2015 | 5.720 | 5.810 | 5.810 | 5.810 | 34,000 | +0.12(+2.11%) |
May 21, 2015 | 5.690 | 5.970 | 5.200 | 5.690 | 134,395 | -0.22(-3.72%) |
May 20, 2015 | 6.120 | 6.120 | 5.850 | 5.910 | 38,664 | -0.21(-3.43%) |
May 19, 2015 | 6.190 | 6.300 | 6.060 | 6.120 | 16,117 | -0.13(-2.08%) |
May 18, 2015 | 6.330 | 6.380 | 6.150 | 6.250 | 15,389 | -0.15(-2.34%) |
May 15, 2015 | 6.430 | 6.640 | 6.270 | 6.400 | 43,380 | -0.02(-0.31%) |
May 14, 2015 | 6.630 | 6.800 | 6.260 | 6.420 | 29,873 | -0.13(-1.98%) |
May 13, 2015 | 6.640 | 6.930 | 6.450 | 6.550 | 47,750 | +0.00(+0.00%) |
May 12, 2015 | 6.260 | 6.620 | 6.260 | 6.550 | 88,500 | +0.22(+3.48%) |
May 11, 2015 | 6.190 | 6.480 | 6.190 | 6.330 | 31,680 | +0.16(+2.59%) |
May 08, 2015 | 6.340 | 6.340 | 6.070 | 6.170 | 36,537 | -0.11(-1.75%) |
May 07, 2015 | 6.350 | 6.550 | 6.200 | 6.280 | 77,246 | -0.01(-0.16%) |
May 06, 2015 | 6.200 | 6.490 | 6.160 | 6.290 | 30,650 | -0.07(-1.10%) |
May 05, 2015 | 6.660 | 6.660 | 6.190 | 6.360 | 76,786 | -0.33(-4.93%) |
May 04, 2015 | 6.830 | 6.930 | 6.670 | 6.690 | 40,455 | -0.18(-2.62%) |
May 01, 2015 | 7.020 | 7.125 | 6.730 | 6.870 | 19,702 | -0.08(-1.15%) |
Apr 30, 2015 | 6.970 | 7.180 | 6.950 | 6.950 | 52,990 | +0.00(+0.00%) |
Apr 29, 2015 | 7.080 | 7.150 | 6.890 | 6.950 | 36,574 | +0.00(+0.00%) |
Apr 28, 2015 | 7.020 | 7.020 | 6.680 | 6.950 | 35,652 | +0.03(+0.43%) |
Apr 27, 2015 | 7.090 | 7.191 | 6.840 | 6.920 | 53,330 | -0.20(-2.81%) |
Apr 24, 2015 | 7.400 | 7.510 | 7.030 | 7.120 | 55,133 | -0.13(-1.79%) |
Apr 23, 2015 | 7.230 | 7.400 | 7.030 | 7.250 | 36,764 | +0.19(+2.69%) |
Apr 22, 2015 | 7.540 | 7.540 | 7.010 | 7.060 | 48,745 | -0.57(-7.47%) |
Apr 21, 2015 | 8.050 | 8.190 | 7.530 | 7.630 | 41,991 | -0.36(-4.51%) |
Apr 20, 2015 | 7.760 | 8.440 | 7.760 | 7.990 | 70,832 | +0.45(+5.97%) |
Apr 17, 2015 | 7.260 | 7.940 | 7.120 | 7.540 | 128,546 | +0.24(+3.29%) |
Apr 16, 2015 | 7.150 | 7.980 | 7.000 | 7.300 | 148,787 | +0.00(+0.00%) |
Apr 15, 2015 | 6.850 | 7.610 | 6.680 | 7.300 | 99,552 | +0.71(+10.77%) |
Apr 14, 2015 | 6.020 | 6.600 | 6.020 | 6.590 | 49,802 | +0.45(+7.33%) |
Apr 13, 2015 | 6.180 | 6.450 | 6.060 | 6.140 | 44,653 | +0.03(+0.49%) |
Apr 10, 2015 | 6.190 | 6.260 | 6.100 | 6.110 | 20,056 | -0.07(-1.13%) |
Apr 09, 2015 | 6.280 | 6.420 | 6.100 | 6.180 | 71,346 | -0.08(-1.28%) |
Apr 08, 2015 | 6.280 | 6.797 | 6.250 | 6.260 | 51,276 | -0.12(-1.88%) |
Apr 07, 2015 | 6.200 | 6.740 | 6.200 | 6.380 | 70,472 | +0.23(+3.74%) |
Apr 06, 2015 | 6.100 | 6.490 | 5.990 | 6.150 | 119,314 | +0.04(+0.65%) |
Apr 02, 2015 | 5.000 | 6.110 | 6.110 | 6.110 | 212,600 | +1.11(+22.20%) |