Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.069 | 6.332 | 6.022 | 6.192 | 522,239 | +0.13(+2.22%) |
May 28, 2015 | 6.128 | 6.157 | 6.058 | 6.058 | 111,725 | -0.10(-1.61%) |
May 27, 2015 | 6.022 | 6.157 | 5.993 | 6.157 | 97,860 | +0.13(+2.13%) |
May 26, 2015 | 6.052 | 6.093 | 5.993 | 6.028 | 232,753 | -0.02(-0.39%) |
May 22, 2015 | 6.122 | 6.052 | 6.052 | 6.052 | 151,188 | -0.07(-1.15%) |
May 21, 2015 | 6.198 | 6.198 | 6.110 | 6.122 | 119,979 | -0.06(-1.04%) |
May 20, 2015 | 6.145 | 6.204 | 6.096 | 6.186 | 76,305 | +0.05(+0.86%) |
May 19, 2015 | 6.186 | 6.215 | 6.122 | 6.134 | 119,866 | -0.08(-1.32%) |
May 18, 2015 | 6.110 | 6.233 | 6.093 | 6.215 | 399,347 | +0.06(+1.05%) |
May 15, 2015 | 6.128 | 6.174 | 6.087 | 6.151 | 98,576 | +0.02(+0.29%) |
May 14, 2015 | 6.069 | 6.139 | 6.028 | 6.134 | 140,740 | +0.07(+1.16%) |
May 13, 2015 | 6.087 | 6.098 | 6.028 | 6.063 | 123,671 | +0.00(+0.00%) |
May 12, 2015 | 6.017 | 6.075 | 5.876 | 6.063 | 451,883 | +0.04(+0.58%) |
May 11, 2015 | 6.028 | 6.151 | 6.022 | 6.028 | 92,799 | +0.01(+0.10%) |
May 08, 2015 | 5.993 | 6.084 | 5.993 | 6.022 | 103,557 | +0.06(+1.08%) |
May 07, 2015 | 5.964 | 5.999 | 5.921 | 5.958 | 80,435 | -0.03(-0.49%) |
May 06, 2015 | 5.935 | 6.005 | 5.847 | 5.987 | 159,389 | +0.06(+0.99%) |
May 05, 2015 | 6.017 | 6.046 | 5.929 | 5.929 | 444,209 | -0.08(-1.36%) |
May 04, 2015 | 6.075 | 6.139 | 6.005 | 6.011 | 149,910 | -0.04(-0.58%) |
May 01, 2015 | 6.017 | 6.075 | 5.993 | 6.046 | 151,097 | +0.04(+0.68%) |
Apr 30, 2015 | 6.034 | 6.104 | 5.993 | 6.005 | 213,120 | -0.04(-0.58%) |
Apr 29, 2015 | 6.145 | 6.221 | 6.022 | 6.040 | 137,966 | -0.15(-2.46%) |
Apr 28, 2015 | 6.122 | 6.198 | 6.098 | 6.192 | 96,206 | +0.10(+1.63%) |
Apr 27, 2015 | 6.151 | 6.174 | 6.040 | 6.093 | 108,824 | -0.05(-0.86%) |
Apr 24, 2015 | 6.151 | 6.186 | 6.093 | 6.145 | 75,773 | +0.02(+0.38%) |
Apr 23, 2015 | 6.104 | 6.128 | 6.081 | 6.122 | 75,113 | +0.01(+0.10%) |
Apr 22, 2015 | 6.022 | 6.122 | 6.011 | 6.116 | 76,468 | +0.08(+1.36%) |
Apr 21, 2015 | 6.169 | 6.221 | 6.022 | 6.034 | 101,853 | -0.12(-1.99%) |
Apr 20, 2015 | 6.046 | 6.210 | 6.034 | 6.157 | 93,035 | +0.11(+1.84%) |
Apr 17, 2015 | 6.063 | 6.139 | 6.028 | 6.046 | 128,416 | -0.05(-0.77%) |
Apr 16, 2015 | 6.139 | 6.163 | 6.075 | 6.093 | 129,236 | -0.04(-0.57%) |
Apr 15, 2015 | 6.215 | 6.215 | 6.081 | 6.128 | 132,796 | -0.08(-1.32%) |
Apr 14, 2015 | 6.087 | 6.233 | 6.081 | 6.210 | 78,874 | +0.15(+2.41%) |
Apr 13, 2015 | 6.151 | 6.163 | 6.052 | 6.063 | 87,812 | -0.09(-1.43%) |
Apr 10, 2015 | 6.169 | 6.221 | 6.139 | 6.151 | 63,706 | +0.04(+0.67%) |
Apr 09, 2015 | 6.291 | 6.291 | 6.052 | 6.110 | 118,479 | -0.13(-2.06%) |
Apr 08, 2015 | 6.198 | 6.256 | 6.151 | 6.239 | 82,124 | +0.09(+1.43%) |
Apr 07, 2015 | 6.245 | 6.262 | 6.145 | 6.151 | 131,638 | -0.05(-0.75%) |
Apr 06, 2015 | 6.227 | 6.321 | 6.174 | 6.198 | 185,518 | +0.01(+0.19%) |
Apr 02, 2015 | 6.233 | 6.186 | 6.186 | 6.186 | 173,935 | -0.07(-1.12%) |
Apr 01, 2015 | 6.215 | 6.332 | 6.174 | 6.256 | 221,576 | +0.02(+0.38%) |
Mar 31, 2015 | 6.250 | 6.262 | 6.198 | 6.233 | 135,739 | -0.02(-0.28%) |
Mar 30, 2015 | 6.174 | 6.279 | 6.139 | 6.250 | 95,067 | +0.06(+1.04%) |
Mar 27, 2015 | 6.140 | 6.192 | 6.083 | 6.186 | 126,077 | +0.09(+1.42%) |
Mar 26, 2015 | 6.175 | 6.261 | 6.094 | 6.100 | 137,029 | -0.07(-1.21%) |
Mar 25, 2015 | 6.301 | 6.324 | 6.169 | 6.175 | 243,485 | -0.12(-1.83%) |
Mar 24, 2015 | 6.221 | 6.301 | 6.215 | 6.290 | 100,464 | +0.03(+0.55%) |
Mar 23, 2015 | 6.284 | 6.284 | 6.244 | 6.255 | 128,574 | -0.03(-0.55%) |
Mar 20, 2015 | 6.313 | 6.313 | 6.203 | 6.290 | 272,051 | -0.01(-0.09%) |
Mar 19, 2015 | 6.180 | 6.324 | 6.157 | 6.295 | 153,836 | +0.09(+1.39%) |
Mar 18, 2015 | 6.113 | 6.232 | 6.042 | 6.209 | 80,499 | +0.10(+1.60%) |
Mar 17, 2015 | 6.042 | 6.134 | 6.042 | 6.111 | 130,429 | +0.10(+1.63%) |
Mar 16, 2015 | 6.065 | 6.065 | 5.990 | 6.013 | 112,168 | -0.02(-0.29%) |
Mar 13, 2015 | 6.083 | 6.083 | 5.956 | 6.031 | 59,947 | -0.04(-0.66%) |
Mar 12, 2015 | 5.996 | 6.088 | 5.985 | 6.071 | 83,805 | +0.11(+1.83%) |
Mar 11, 2015 | 5.944 | 5.990 | 5.916 | 5.962 | 62,901 | +0.00(+0.00%) |
Mar 10, 2015 | 5.852 | 5.996 | 5.852 | 5.962 | 154,997 | +0.08(+1.37%) |
Mar 09, 2015 | 5.898 | 5.985 | 5.875 | 5.881 | 121,095 | +0.02(+0.39%) |
Mar 06, 2015 | 6.071 | 6.071 | 5.789 | 5.858 | 332,566 | -0.24(-3.96%) |
Mar 05, 2015 | 6.163 | 6.215 | 6.094 | 6.100 | 92,832 | -0.06(-1.03%) |
Mar 04, 2015 | 6.313 | 6.318 | 6.152 | 6.163 | 113,666 | -0.16(-2.46%) |
Mar 03, 2015 | 6.330 | 6.353 | 6.272 | 6.318 | 66,948 | -0.02(-0.36%) |