Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.150 | 6.310 | 6.150 | 6.270 | 666,491 | +0.05(+0.80%) |
May 28, 2015 | 6.220 | 6.225 | 6.100 | 6.220 | 701,708 | -0.02(-0.32%) |
May 27, 2015 | 6.260 | 6.320 | 6.130 | 6.240 | 798,327 | +0.00(+0.00%) |
May 26, 2015 | 6.330 | 6.350 | 6.190 | 6.240 | 928,020 | -0.10(-1.58%) |
May 22, 2015 | 6.320 | 6.340 | 6.340 | 6.340 | 686,500 | +0.03(+0.48%) |
May 21, 2015 | 6.350 | 6.410 | 6.270 | 6.310 | 825,211 | -0.08(-1.25%) |
May 20, 2015 | 6.490 | 6.520 | 6.350 | 6.390 | 962,417 | -0.11(-1.69%) |
May 19, 2015 | 6.510 | 6.570 | 6.370 | 6.500 | 993,277 | -0.06(-0.91%) |
May 18, 2015 | 6.670 | 6.680 | 6.480 | 6.560 | 1,261,451 | -0.12(-1.80%) |
May 15, 2015 | 6.850 | 6.860 | 6.640 | 6.680 | 885,199 | -0.14(-2.05%) |
May 14, 2015 | 6.890 | 6.990 | 6.690 | 6.820 | 1,411,322 | +0.05(+0.74%) |
May 13, 2015 | 6.500 | 6.800 | 6.270 | 6.770 | 2,341,206 | +0.10(+1.50%) |
May 12, 2015 | 6.340 | 6.830 | 6.210 | 6.670 | 3,805,455 | +0.61(+10.07%) |
May 11, 2015 | 5.650 | 6.190 | 5.630 | 6.060 | 3,035,200 | +0.38(+6.69%) |
May 08, 2015 | 5.610 | 5.700 | 5.560 | 5.680 | 2,140,611 | -0.21(-3.57%) |
May 07, 2015 | 5.960 | 6.030 | 5.790 | 5.890 | 1,125,911 | -0.05(-0.84%) |
May 06, 2015 | 6.000 | 6.050 | 5.900 | 5.940 | 1,188,821 | -0.05(-0.83%) |
May 05, 2015 | 6.100 | 6.100 | 5.855 | 5.990 | 1,041,869 | -0.01(-0.17%) |
May 04, 2015 | 5.870 | 6.110 | 5.830 | 6.000 | 1,397,024 | +0.16(+2.74%) |
May 01, 2015 | 5.640 | 5.890 | 5.540 | 5.840 | 1,097,926 | +0.19(+3.36%) |
Apr 30, 2015 | 5.790 | 5.860 | 5.450 | 5.650 | 1,990,994 | -0.18(-3.09%) |
Apr 29, 2015 | 5.880 | 5.960 | 5.810 | 5.830 | 918,647 | -0.07(-1.19%) |
Apr 28, 2015 | 5.950 | 6.090 | 5.780 | 5.900 | 874,730 | -0.06(-1.01%) |
Apr 27, 2015 | 6.140 | 6.180 | 5.890 | 5.960 | 1,070,200 | -0.14(-2.30%) |
Apr 24, 2015 | 6.040 | 6.185 | 6.010 | 6.100 | 482,830 | +0.07(+1.16%) |
Apr 23, 2015 | 5.960 | 6.050 | 5.930 | 6.030 | 534,007 | +0.05(+0.84%) |
Apr 22, 2015 | 5.950 | 6.070 | 5.890 | 5.980 | 735,549 | +0.04(+0.67%) |
Apr 21, 2015 | 5.970 | 6.030 | 5.930 | 5.940 | 466,835 | +0.00(+0.00%) |
Apr 20, 2015 | 6.000 | 6.000 | 5.830 | 5.940 | 611,889 | -0.03(-0.50%) |
Apr 17, 2015 | 6.040 | 6.100 | 5.900 | 5.970 | 810,626 | -0.12(-1.97%) |
Apr 16, 2015 | 6.090 | 6.150 | 6.050 | 6.090 | 245,700 | +0.01(+0.16%) |
Apr 15, 2015 | 6.010 | 6.170 | 6.000 | 6.080 | 582,042 | +0.07(+1.16%) |
Apr 14, 2015 | 6.030 | 6.080 | 6.000 | 6.010 | 413,104 | -0.03(-0.50%) |
Apr 13, 2015 | 5.970 | 6.115 | 5.960 | 6.040 | 585,918 | +0.04(+0.67%) |
Apr 10, 2015 | 5.920 | 6.075 | 5.920 | 6.000 | 596,396 | +0.08(+1.35%) |
Apr 09, 2015 | 5.860 | 5.960 | 5.790 | 5.920 | 1,303,304 | +0.08(+1.37%) |
Apr 08, 2015 | 5.870 | 5.930 | 5.580 | 5.840 | 3,309,247 | -0.05(-0.85%) |
Apr 07, 2015 | 5.910 | 6.080 | 5.860 | 5.890 | 1,034,032 | -0.02(-0.34%) |
Apr 06, 2015 | 5.980 | 5.980 | 5.830 | 5.910 | 799,378 | -0.06(-1.01%) |
Apr 02, 2015 | 6.130 | 5.970 | 5.970 | 5.970 | 877,100 | +0.06(+1.02%) |
Apr 01, 2015 | 6.020 | 6.020 | 5.860 | 5.910 | 1,056,558 | -0.16(-2.64%) |
Mar 31, 2015 | 6.110 | 6.160 | 5.990 | 6.070 | 1,029,218 | -0.04(-0.65%) |
Mar 30, 2015 | 6.050 | 6.110 | 5.940 | 6.110 | 802,266 | +0.11(+1.75%) |
Mar 27, 2015 | 5.930 | 6.050 | 5.930 | 6.005 | 708,045 | +0.05(+0.92%) |
Mar 26, 2015 | 5.970 | 6.020 | 5.810 | 5.950 | 1,186,875 | -0.02(-0.34%) |
Mar 25, 2015 | 6.160 | 6.220 | 5.890 | 5.970 | 1,931,136 | -0.16(-2.61%) |
Mar 24, 2015 | 6.200 | 6.310 | 6.100 | 6.130 | 1,045,938 | -0.08(-1.29%) |
Mar 23, 2015 | 6.190 | 6.260 | 6.020 | 6.210 | 916,404 | +0.04(+0.65%) |
Mar 20, 2015 | 6.440 | 6.550 | 6.150 | 6.170 | 2,407,288 | -0.24(-3.74%) |
Mar 19, 2015 | 6.270 | 6.450 | 6.250 | 6.410 | 846,211 | +0.14(+2.23%) |
Mar 18, 2015 | 6.360 | 6.400 | 6.180 | 6.270 | 1,260,261 | -0.11(-1.65%) |
Mar 17, 2015 | 6.210 | 6.445 | 6.210 | 6.375 | 1,967,030 | +0.13(+2.16%) |
Mar 16, 2015 | 6.250 | 6.280 | 6.100 | 6.240 | 1,458,560 | +0.00(+0.00%) |
Mar 13, 2015 | 6.370 | 6.499 | 6.100 | 6.240 | 1,717,253 | -0.02(-0.32%) |
Mar 12, 2015 | 6.240 | 6.320 | 6.170 | 6.260 | 1,282,982 | +0.03(+0.48%) |
Mar 11, 2015 | 6.140 | 6.230 | 6.050 | 6.230 | 729,242 | +0.08(+1.30%) |
Mar 10, 2015 | 6.050 | 6.230 | 6.000 | 6.150 | 1,032,551 | +0.05(+0.82%) |
Mar 09, 2015 | 6.300 | 6.460 | 5.980 | 6.100 | 1,405,796 | -0.16(-2.56%) |
Mar 06, 2015 | 6.220 | 6.530 | 6.120 | 6.260 | 2,380,684 | +0.02(+0.32%) |
Mar 05, 2015 | 6.340 | 6.350 | 6.060 | 6.240 | 1,288,030 | -0.06(-1.03%) |
Mar 04, 2015 | 6.130 | 6.330 | 6.060 | 6.305 | 1,884,651 | +0.25(+4.04%) |
Mar 03, 2015 | 6.160 | 6.170 | 6.000 | 6.060 | 907,057 | -0.10(-1.62%) |