Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.740 | 5.980 | 5.680 | 5.930 | 131,653 | +0.16(+2.77%) |
May 28, 2015 | 5.670 | 5.820 | 5.660 | 5.770 | 81,407 | +0.07(+1.23%) |
May 27, 2015 | 5.510 | 5.710 | 5.430 | 5.700 | 52,708 | +0.19(+3.45%) |
May 26, 2015 | 5.530 | 5.550 | 5.350 | 5.510 | 89,229 | -0.07(-1.25%) |
May 22, 2015 | 5.490 | 5.580 | 5.580 | 5.580 | 132,000 | +0.09(+1.64%) |
May 21, 2015 | 5.600 | 5.620 | 5.490 | 5.490 | 112,765 | -0.09(-1.61%) |
May 20, 2015 | 5.610 | 5.620 | 5.520 | 5.580 | 77,186 | +0.02(+0.36%) |
May 19, 2015 | 5.520 | 5.670 | 5.490 | 5.560 | 108,483 | +0.04(+0.72%) |
May 18, 2015 | 5.460 | 5.650 | 5.450 | 5.520 | 132,200 | +0.02(+0.36%) |
May 15, 2015 | 5.500 | 5.560 | 5.460 | 5.500 | 103,659 | +0.01(+0.18%) |
May 14, 2015 | 5.500 | 5.630 | 5.450 | 5.490 | 107,412 | -0.04(-0.72%) |
May 13, 2015 | 5.340 | 5.620 | 5.330 | 5.530 | 122,372 | +0.15(+2.79%) |
May 12, 2015 | 5.280 | 5.520 | 5.060 | 5.380 | 322,463 | +0.04(+0.75%) |
May 11, 2015 | 5.270 | 5.400 | 5.270 | 5.340 | 138,939 | +0.04(+0.75%) |
May 08, 2015 | 5.600 | 5.620 | 5.290 | 5.300 | 181,431 | -0.30(-5.36%) |
May 07, 2015 | 5.580 | 5.680 | 5.440 | 5.600 | 200,201 | -0.04(-0.71%) |
May 06, 2015 | 5.450 | 5.700 | 5.320 | 5.640 | 332,332 | +0.39(+7.43%) |
May 05, 2015 | 5.290 | 5.760 | 5.160 | 5.250 | 97,333 | -0.08(-1.50%) |
May 04, 2015 | 5.380 | 5.480 | 5.300 | 5.330 | 122,243 | -0.07(-1.30%) |
May 01, 2015 | 5.500 | 5.610 | 5.350 | 5.400 | 155,914 | -0.03(-0.55%) |
Apr 30, 2015 | 5.610 | 5.710 | 5.420 | 5.430 | 168,182 | -0.24(-4.23%) |
Apr 29, 2015 | 5.720 | 5.740 | 5.630 | 5.670 | 92,149 | -0.07(-1.22%) |
Apr 28, 2015 | 5.750 | 5.850 | 5.710 | 5.740 | 103,859 | -0.01(-0.17%) |
Apr 27, 2015 | 5.660 | 5.830 | 5.660 | 5.750 | 98,218 | +0.10(+1.77%) |
Apr 24, 2015 | 5.650 | 5.740 | 5.640 | 5.650 | 48,391 | +0.00(+0.00%) |
Apr 23, 2015 | 5.580 | 5.740 | 5.580 | 5.650 | 73,579 | +0.02(+0.36%) |
Apr 22, 2015 | 5.610 | 5.730 | 5.600 | 5.630 | 89,547 | +0.03(+0.54%) |
Apr 21, 2015 | 5.870 | 5.890 | 5.580 | 5.600 | 131,063 | -0.27(-4.60%) |
Apr 20, 2015 | 5.690 | 5.900 | 5.680 | 5.870 | 31,339 | +0.21(+3.71%) |
Apr 17, 2015 | 5.740 | 5.770 | 5.650 | 5.660 | 82,835 | -0.16(-2.75%) |
Apr 16, 2015 | 5.870 | 5.910 | 5.790 | 5.820 | 52,390 | -0.08(-1.36%) |
Apr 15, 2015 | 5.820 | 5.980 | 5.810 | 5.900 | 77,365 | +0.07(+1.20%) |
Apr 14, 2015 | 5.890 | 5.910 | 5.770 | 5.830 | 43,650 | -0.08(-1.35%) |
Apr 13, 2015 | 5.720 | 5.930 | 5.700 | 5.910 | 44,509 | +0.14(+2.43%) |
Apr 10, 2015 | 5.940 | 5.960 | 5.770 | 5.770 | 35,211 | -0.11(-1.87%) |
Apr 09, 2015 | 5.840 | 5.900 | 5.740 | 5.880 | 43,673 | +0.07(+1.20%) |
Apr 08, 2015 | 5.820 | 5.910 | 5.750 | 5.810 | 196,360 | -0.05(-0.85%) |
Apr 07, 2015 | 5.800 | 6.000 | 5.750 | 5.860 | 100,685 | +0.06(+1.03%) |
Apr 06, 2015 | 5.860 | 5.900 | 5.710 | 5.800 | 97,307 | -0.09(-1.53%) |
Apr 02, 2015 | 5.880 | 5.890 | 5.890 | 5.890 | 48,100 | -0.06(-1.01%) |
Apr 01, 2015 | 5.890 | 6.050 | 5.850 | 5.950 | 95,166 | +0.00(+0.00%) |
Mar 31, 2015 | 6.210 | 6.260 | 5.840 | 5.950 | 319,123 | -0.33(-5.25%) |
Mar 30, 2015 | 6.230 | 6.330 | 6.210 | 6.280 | 49,188 | +0.07(+1.13%) |
Mar 27, 2015 | 6.240 | 6.300 | 6.200 | 6.210 | 40,546 | -0.05(-0.80%) |
Mar 26, 2015 | 6.410 | 6.410 | 6.210 | 6.260 | 42,590 | -0.14(-2.19%) |
Mar 25, 2015 | 6.780 | 6.780 | 6.340 | 6.400 | 73,933 | -0.33(-4.90%) |
Mar 24, 2015 | 6.610 | 6.830 | 6.580 | 6.730 | 68,688 | +0.11(+1.66%) |
Mar 23, 2015 | 6.640 | 6.700 | 6.570 | 6.620 | 95,552 | -0.03(-0.45%) |
Mar 20, 2015 | 6.400 | 6.660 | 6.400 | 6.650 | 159,014 | +0.25(+3.91%) |
Mar 19, 2015 | 6.480 | 6.540 | 6.350 | 6.400 | 39,115 | -0.10(-1.54%) |
Mar 18, 2015 | 6.340 | 6.520 | 6.220 | 6.500 | 51,052 | +0.14(+2.20%) |
Mar 17, 2015 | 6.320 | 6.400 | 6.220 | 6.360 | 58,621 | +0.00(+0.00%) |
Mar 16, 2015 | 6.480 | 6.590 | 6.300 | 6.360 | 73,731 | -0.11(-1.70%) |
Mar 13, 2015 | 6.420 | 6.490 | 6.280 | 6.470 | 62,540 | +0.02(+0.31%) |
Mar 12, 2015 | 6.440 | 6.570 | 6.390 | 6.450 | 125,910 | +0.08(+1.26%) |
Mar 11, 2015 | 6.240 | 6.390 | 6.160 | 6.370 | 125,570 | +0.13(+2.08%) |
Mar 10, 2015 | 6.400 | 6.440 | 6.185 | 6.240 | 84,007 | -0.26(-4.00%) |
Mar 09, 2015 | 6.540 | 6.580 | 6.404 | 6.500 | 81,890 | +0.00(+0.00%) |
Mar 06, 2015 | 6.560 | 6.630 | 6.470 | 6.500 | 73,595 | -0.14(-2.11%) |
Mar 05, 2015 | 6.630 | 6.700 | 6.560 | 6.640 | 66,401 | +0.04(+0.61%) |
Mar 04, 2015 | 6.560 | 6.630 | 6.535 | 6.600 | 68,886 | +0.00(+0.00%) |
Mar 03, 2015 | 6.680 | 6.680 | 6.533 | 6.600 | 93,484 | -0.13(-1.93%) |