Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.991 | 6.035 | 5.946 | 5.982 | 17,597 | -0.03(-0.45%) |
May 28, 2015 | 5.991 | 6.080 | 5.950 | 6.009 | 41,232 | +0.00(+0.00%) |
May 27, 2015 | 6.009 | 6.053 | 5.925 | 6.009 | 37,488 | -0.02(-0.30%) |
May 26, 2015 | 6.009 | 6.035 | 5.901 | 6.027 | 26,492 | +0.00(+0.00%) |
May 22, 2015 | 5.910 | 6.027 | 6.027 | 6.027 | 13,644 | +0.05(+0.90%) |
May 21, 2015 | 6.000 | 6.076 | 5.901 | 5.973 | 64,195 | +0.13(+2.30%) |
May 20, 2015 | 5.910 | 6.018 | 5.812 | 5.839 | 51,217 | -0.17(-2.83%) |
May 19, 2015 | 6.053 | 6.196 | 5.901 | 6.009 | 27,457 | +0.17(+2.91%) |
May 18, 2015 | 5.821 | 6.080 | 5.767 | 5.839 | 37,332 | +0.09(+1.56%) |
May 15, 2015 | 5.767 | 6.205 | 5.749 | 5.749 | 32,081 | -0.04(-0.77%) |
May 14, 2015 | 5.803 | 5.928 | 5.651 | 5.794 | 30,441 | -0.02(-0.31%) |
May 13, 2015 | 5.874 | 5.955 | 5.731 | 5.812 | 22,901 | +0.07(+1.25%) |
May 12, 2015 | 5.670 | 5.866 | 5.669 | 5.740 | 18,573 | -0.01(-0.16%) |
May 11, 2015 | 5.767 | 5.785 | 5.638 | 5.749 | 12,770 | +0.04(+0.63%) |
May 08, 2015 | 5.848 | 5.874 | 5.651 | 5.714 | 19,645 | -0.09(-1.54%) |
May 07, 2015 | 5.856 | 5.874 | 5.705 | 5.803 | 24,457 | +0.00(+0.00%) |
May 06, 2015 | 5.767 | 5.857 | 5.651 | 5.803 | 17,744 | +0.00(+0.00%) |
May 05, 2015 | 5.803 | 6.062 | 5.776 | 5.803 | 19,111 | -0.08(-1.37%) |
May 04, 2015 | 6.116 | 6.116 | 5.848 | 5.883 | 29,199 | -0.05(-0.90%) |
May 01, 2015 | 5.946 | 5.946 | 5.859 | 5.937 | 34,887 | -0.09(-1.48%) |
Apr 30, 2015 | 5.919 | 6.062 | 5.821 | 6.027 | 26,288 | +0.08(+1.35%) |
Apr 29, 2015 | 6.089 | 6.187 | 5.825 | 5.946 | 20,199 | -0.13(-2.21%) |
Apr 28, 2015 | 6.027 | 6.259 | 6.009 | 6.080 | 49,502 | +0.13(+2.26%) |
Apr 27, 2015 | 5.812 | 6.035 | 5.812 | 5.946 | 104,397 | -0.08(-1.34%) |
Apr 24, 2015 | 5.892 | 6.035 | 5.892 | 6.027 | 28,615 | +0.19(+3.22%) |
Apr 23, 2015 | 5.874 | 6.062 | 5.722 | 5.839 | 40,674 | +0.12(+2.03%) |
Apr 22, 2015 | 5.839 | 5.866 | 5.722 | 5.722 | 10,958 | -0.09(-1.54%) |
Apr 21, 2015 | 5.928 | 5.928 | 5.774 | 5.812 | 17,169 | +0.03(+0.46%) |
Apr 20, 2015 | 5.633 | 5.892 | 5.633 | 5.785 | 29,161 | +0.12(+2.05%) |
Apr 17, 2015 | 5.642 | 5.767 | 5.642 | 5.669 | 27,487 | -0.04(-0.78%) |
Apr 16, 2015 | 5.705 | 5.937 | 5.642 | 5.714 | 64,152 | +0.01(+0.16%) |
Apr 15, 2015 | 5.642 | 5.937 | 5.642 | 5.705 | 19,843 | +0.11(+1.92%) |
Apr 14, 2015 | 5.710 | 6.018 | 5.562 | 5.597 | 18,287 | -0.09(-1.57%) |
Apr 13, 2015 | 5.517 | 5.892 | 5.517 | 5.687 | 22,224 | +0.05(+0.95%) |
Apr 10, 2015 | 5.937 | 5.982 | 5.544 | 5.633 | 20,390 | -0.22(-3.82%) |
Apr 09, 2015 | 5.919 | 5.937 | 5.855 | 5.857 | 14,180 | +0.03(+0.46%) |
Apr 08, 2015 | 5.991 | 6.000 | 5.812 | 5.830 | 20,189 | -0.29(-4.68%) |
Apr 07, 2015 | 6.187 | 6.205 | 5.977 | 6.116 | 12,674 | -0.01(-0.15%) |
Apr 06, 2015 | 6.384 | 6.384 | 5.982 | 6.125 | 22,965 | -0.03(-0.44%) |
Apr 02, 2015 | 6.125 | 6.152 | 6.152 | 6.152 | 14,874 | -0.02(-0.29%) |
Apr 01, 2015 | 6.035 | 6.250 | 6.035 | 6.170 | 27,651 | +0.24(+4.07%) |
Mar 31, 2015 | 5.794 | 5.964 | 5.794 | 5.928 | 34,653 | +0.05(+0.91%) |
Mar 30, 2015 | 5.874 | 6.080 | 5.812 | 5.874 | 26,184 | +0.02(+0.31%) |
Mar 27, 2015 | 5.758 | 5.892 | 5.758 | 5.857 | 13,992 | +0.04(+0.77%) |
Mar 26, 2015 | 5.946 | 5.946 | 5.670 | 5.812 | 18,651 | -0.11(-1.81%) |
Mar 25, 2015 | 5.982 | 6.027 | 5.901 | 5.919 | 25,243 | +0.05(+0.91%) |
Mar 24, 2015 | 5.928 | 6.027 | 5.812 | 5.866 | 37,554 | -0.05(-0.91%) |
Mar 23, 2015 | 5.758 | 5.937 | 5.758 | 5.919 | 23,140 | +0.18(+3.12%) |
Mar 20, 2015 | 5.454 | 5.942 | 5.454 | 5.740 | 55,633 | -0.02(-0.31%) |
Mar 19, 2015 | 5.669 | 6.205 | 5.642 | 5.758 | 36,536 | +0.05(+0.94%) |
Mar 18, 2015 | 5.669 | 5.749 | 5.578 | 5.705 | 12,806 | -0.13(-2.15%) |
Mar 17, 2015 | 5.857 | 5.964 | 5.696 | 5.830 | 32,322 | +0.11(+1.88%) |
Mar 16, 2015 | 5.660 | 5.946 | 5.660 | 5.722 | 20,769 | +0.07(+1.27%) |
Mar 13, 2015 | 5.660 | 5.767 | 5.633 | 5.651 | 18,400 | -0.04(-0.63%) |
Mar 12, 2015 | 5.553 | 5.767 | 5.553 | 5.687 | 21,772 | +0.19(+3.41%) |
Mar 11, 2015 | 5.499 | 5.668 | 5.463 | 5.499 | 32,191 | +0.02(+0.33%) |
Mar 10, 2015 | 5.767 | 5.964 | 5.454 | 5.481 | 31,327 | -0.29(-4.96%) |
Mar 09, 2015 | 6.018 | 6.259 | 5.651 | 5.767 | 49,311 | -0.48(-7.73%) |
Mar 06, 2015 | 6.366 | 6.411 | 6.250 | 6.250 | 19,833 | -0.12(-1.83%) |
Mar 05, 2015 | 6.420 | 6.483 | 6.366 | 6.366 | 20,697 | -0.06(-0.97%) |
Mar 04, 2015 | 6.420 | 6.474 | 6.313 | 6.429 | 6,444 | +0.00(+0.00%) |
Mar 03, 2015 | 6.429 | 6.527 | 6.429 | 6.429 | 4,741 | -0.03(-0.42%) |