Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.730 | 5.780 | 5.550 | 5.640 | 25,869 | -0.16(-2.76%) |
May 28, 2015 | 5.880 | 6.010 | 5.800 | 5.800 | 4,088 | -0.11(-1.93%) |
May 27, 2015 | 5.660 | 5.987 | 5.660 | 5.914 | 14,136 | +0.27(+4.86%) |
May 26, 2015 | 6.160 | 6.160 | 5.640 | 5.640 | 15,156 | -0.31(-5.21%) |
May 22, 2015 | 6.300 | 5.950 | 5.950 | 5.950 | 44,600 | -0.40(-6.30%) |
May 21, 2015 | 6.120 | 6.350 | 6.000 | 6.350 | 17,467 | +0.03(+0.47%) |
May 20, 2015 | 6.050 | 6.340 | 6.000 | 6.320 | 13,403 | +0.17(+2.76%) |
May 19, 2015 | 6.460 | 6.460 | 6.030 | 6.150 | 26,527 | -0.25(-3.91%) |
May 18, 2015 | 6.000 | 6.400 | 5.810 | 6.400 | 11,661 | +0.30(+4.92%) |
May 15, 2015 | 5.990 | 6.290 | 5.990 | 6.100 | 3,781 | +0.04(+0.66%) |
May 14, 2015 | 6.050 | 6.080 | 6.050 | 6.060 | 2,445 | -0.02(-0.33%) |
May 13, 2015 | 5.980 | 6.200 | 5.980 | 6.080 | 10,538 | +0.00(+0.00%) |
May 12, 2015 | 6.000 | 6.080 | 5.850 | 6.080 | 21,529 | +0.04(+0.66%) |
May 11, 2015 | 5.750 | 6.040 | 5.750 | 6.040 | 8,076 | +0.02(+0.33%) |
May 08, 2015 | 6.070 | 6.226 | 5.600 | 6.020 | 22,684 | +0.15(+2.56%) |
May 07, 2015 | 5.510 | 6.400 | 5.350 | 5.870 | 20,662 | +0.50(+9.21%) |
May 06, 2015 | 6.460 | 6.460 | 5.300 | 5.375 | 6,299 | -0.04(-0.65%) |
May 05, 2015 | 5.410 | 5.550 | 5.380 | 5.410 | 11,552 | -0.05(-0.92%) |
May 04, 2015 | 5.650 | 5.650 | 5.350 | 5.460 | 15,264 | -0.11(-1.97%) |
May 01, 2015 | 5.550 | 5.594 | 5.500 | 5.570 | 13,916 | -0.06(-1.07%) |
Apr 30, 2015 | 5.750 | 5.810 | 5.510 | 5.630 | 29,370 | -0.37(-6.17%) |
Apr 29, 2015 | 6.140 | 6.154 | 5.750 | 6.000 | 28,382 | -0.06(-1.06%) |
Apr 28, 2015 | 6.210 | 6.210 | 5.920 | 6.064 | 10,606 | -0.01(-0.21%) |
Apr 27, 2015 | 6.470 | 6.470 | 5.750 | 6.077 | 32,397 | -0.29(-4.60%) |
Apr 24, 2015 | 6.450 | 6.630 | 6.280 | 6.370 | 47,580 | -0.01(-0.16%) |
Apr 23, 2015 | 5.932 | 6.380 | 5.780 | 6.380 | 50,504 | +0.44(+7.41%) |
Apr 22, 2015 | 6.520 | 6.595 | 5.870 | 5.940 | 49,992 | -0.53(-8.19%) |
Apr 21, 2015 | 6.510 | 6.550 | 6.470 | 6.470 | 18,462 | -0.08(-1.22%) |
Apr 20, 2015 | 6.580 | 6.600 | 6.512 | 6.550 | 8,554 | +0.06(+0.92%) |
Apr 17, 2015 | 6.470 | 6.500 | 6.333 | 6.490 | 15,014 | -0.08(-1.16%) |
Apr 16, 2015 | 6.480 | 6.580 | 6.364 | 6.566 | 11,434 | +0.09(+1.33%) |
Apr 15, 2015 | 6.510 | 6.550 | 6.260 | 6.480 | 6,903 | +0.08(+1.25%) |
Apr 14, 2015 | 6.270 | 6.500 | 6.150 | 6.400 | 47,944 | +0.18(+2.89%) |
Apr 13, 2015 | 6.430 | 6.610 | 6.140 | 6.220 | 40,190 | -0.11(-1.81%) |
Apr 10, 2015 | 6.330 | 6.370 | 6.190 | 6.335 | 26,772 | +0.09(+1.52%) |
Apr 09, 2015 | 6.190 | 6.260 | 5.860 | 6.240 | 24,454 | +0.17(+2.80%) |
Apr 08, 2015 | 5.630 | 6.492 | 5.630 | 6.070 | 46,402 | +0.38(+6.68%) |
Apr 07, 2015 | 5.590 | 5.690 | 5.530 | 5.690 | 33,359 | +0.09(+1.61%) |
Apr 06, 2015 | 5.370 | 5.710 | 5.370 | 5.600 | 20,116 | +0.19(+3.51%) |
Apr 02, 2015 | 5.620 | 5.410 | 5.410 | 5.410 | 49,800 | -0.16(-2.87%) |
Apr 01, 2015 | 5.340 | 5.570 | 5.310 | 5.570 | 13,226 | +0.15(+2.77%) |
Mar 31, 2015 | 5.490 | 5.520 | 5.420 | 5.420 | 5,164 | -0.10(-1.81%) |
Mar 30, 2015 | 5.610 | 5.790 | 5.500 | 5.520 | 25,889 | +0.00(+0.00%) |
Mar 27, 2015 | 5.410 | 5.600 | 5.360 | 5.520 | 32,618 | +0.15(+2.74%) |
Mar 26, 2015 | 5.350 | 5.468 | 5.000 | 5.373 | 58,562 | -0.10(-1.87%) |
Mar 25, 2015 | 5.675 | 5.740 | 5.420 | 5.475 | 18,319 | -0.23(-4.11%) |
Mar 24, 2015 | 5.850 | 5.850 | 5.594 | 5.710 | 21,386 | -0.04(-0.70%) |
Mar 23, 2015 | 5.840 | 5.840 | 5.420 | 5.750 | 73,047 | +0.03(+0.52%) |
Mar 20, 2015 | 6.000 | 6.000 | 5.640 | 5.720 | 35,613 | -0.28(-4.67%) |
Mar 19, 2015 | 5.810 | 6.000 | 5.776 | 6.000 | 8,086 | +0.08(+1.35%) |
Mar 18, 2015 | 6.000 | 6.000 | 5.580 | 5.920 | 25,199 | -0.08(-1.33%) |
Mar 17, 2015 | 6.230 | 6.230 | 5.900 | 6.000 | 44,845 | -0.04(-0.66%) |
Mar 16, 2015 | 6.450 | 6.450 | 5.870 | 6.040 | 35,985 | -0.12(-1.95%) |
Mar 13, 2015 | 6.600 | 6.814 | 6.137 | 6.160 | 48,065 | -0.34(-5.23%) |
Mar 12, 2015 | 6.590 | 6.590 | 6.220 | 6.500 | 57,158 | +0.07(+1.09%) |
Mar 11, 2015 | 6.350 | 6.430 | 6.270 | 6.430 | 36,480 | +0.05(+0.78%) |
Mar 10, 2015 | 6.380 | 6.479 | 6.090 | 6.380 | 71,038 | +0.15(+2.41%) |
Mar 09, 2015 | 5.890 | 6.280 | 5.700 | 6.230 | 89,925 | +0.47(+8.16%) |
Mar 06, 2015 | 5.830 | 5.830 | 5.692 | 5.760 | 80,022 | +0.11(+1.95%) |
Mar 05, 2015 | 5.760 | 5.830 | 5.620 | 5.650 | 53,562 | +0.12(+2.17%) |
Mar 04, 2015 | 5.950 | 5.782 | 5.519 | 5.530 | 53,125 | -0.25(-4.35%) |
Mar 03, 2015 | 5.600 | 5.950 | 5.430 | 5.782 | 85,669 | +0.26(+4.74%) |