Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2015 | 6.603 | 6.575 | 6.575 | 6.575 | 17,214 | +0.32(+5.04%) |
May 27, 2015 | 6.537 | 6.537 | 6.260 | 6.260 | 1,015 | -0.21(-3.20%) |
May 26, 2015 | 6.453 | 6.537 | 6.453 | 6.467 | 2,588 | +0.01(+0.21%) |
May 22, 2015 | 6.453 | 6.453 | 6.453 | 6.453 | 641 | -0.09(-1.43%) |
May 21, 2015 | 6.500 | 6.603 | 6.491 | 6.547 | 3,240 | +0.05(+0.72%) |
May 20, 2015 | 6.462 | 6.500 | 6.406 | 6.500 | 8,234 | +0.05(+0.72%) |
May 19, 2015 | 6.360 | 6.453 | 6.360 | 6.453 | 4,609 | +0.18(+2.83%) |
May 15, 2015 | 6.360 | 6.275 | 6.275 | 6.275 | 53 | -0.13(-2.04%) |
May 12, 2015 | 6.360 | 6.406 | 6.406 | 6.406 | 21 | +0.05(+0.74%) |
May 11, 2015 | 6.173 | 6.360 | 6.173 | 6.360 | 7,507 | +0.05(+0.76%) |
May 08, 2015 | 6.126 | 6.312 | 6.126 | 6.312 | 1,740 | +0.09(+1.49%) |
May 07, 2015 | 6.219 | 6.219 | 6.201 | 6.219 | 4,560 | -0.00(-0.00%) |
May 06, 2015 | 6.257 | 6.313 | 6.216 | 6.219 | 2,635 | -0.03(-0.51%) |
May 05, 2015 | 6.313 | 6.313 | 6.173 | 6.251 | 2,939 | -0.01(-0.24%) |
May 04, 2015 | 6.406 | 6.406 | 6.266 | 6.266 | 3,656 | +0.00(+0.00%) |
May 01, 2015 | 6.275 | 6.275 | 6.266 | 6.266 | 2,993 | -0.07(-1.03%) |
Apr 30, 2015 | 6.173 | 6.332 | 6.173 | 6.332 | 6,092 | +0.04(+0.69%) |
Apr 29, 2015 | 6.333 | 6.333 | 6.219 | 6.288 | 320 | +0.02(+0.35%) |
Apr 28, 2015 | 6.219 | 6.266 | 6.219 | 6.266 | 377 | -0.28(-4.28%) |
Apr 27, 2015 | 6.547 | 6.547 | 6.547 | 6.547 | 661 | +0.22(+3.40%) |
Apr 24, 2015 | 6.425 | 6.425 | 6.294 | 6.332 | 1,549 | -0.12(-1.88%) |
Apr 23, 2015 | 6.454 | 6.454 | 6.453 | 6.453 | 1,397 | -0.01(-0.14%) |
Apr 22, 2015 | 6.528 | 6.528 | 6.219 | 6.462 | 1,425 | +0.32(+5.17%) |
Apr 21, 2015 | 6.481 | 6.481 | 6.145 | 6.145 | 801 | -0.18(-2.84%) |
Apr 20, 2015 | 6.360 | 6.360 | 6.266 | 6.324 | 946 | -0.04(-0.70%) |
Apr 17, 2015 | 6.360 | 6.369 | 6.313 | 6.369 | 1,243 | +0.10(+1.64%) |
Apr 15, 2015 | 6.266 | 6.266 | 6.266 | 6.266 | 47 | -0.28(-4.28%) |
Apr 13, 2015 | 6.547 | 6.547 | 6.547 | 6.547 | 13 | +0.09(+1.45%) |
Apr 09, 2015 | 6.453 | 6.453 | 6.453 | 6.453 | 962 | -0.00(-0.00%) |
Apr 07, 2015 | 6.547 | 6.453 | 6.453 | 6.453 | 34 | -0.03(-0.43%) |
Apr 06, 2015 | 6.406 | 6.491 | 6.406 | 6.481 | 2,071 | +0.11(+1.76%) |
Apr 02, 2015 | 6.369 | 6.369 | 6.369 | 6.369 | 2,566 | -0.01(-0.15%) |
Apr 01, 2015 | 6.378 | 6.378 | 6.378 | 6.378 | 267 | -0.20(-2.99%) |
Mar 31, 2015 | 6.332 | 6.640 | 6.332 | 6.575 | 6,087 | +0.06(+0.86%) |
Mar 30, 2015 | 6.408 | 6.519 | 6.360 | 6.519 | 2,546 | +0.16(+2.50%) |
Mar 27, 2015 | 6.378 | 6.519 | 6.360 | 6.360 | 1,264 | -0.12(-1.92%) |
Mar 26, 2015 | 6.500 | 6.500 | 6.360 | 6.484 | 2,566 | -0.05(-0.82%) |
Mar 25, 2015 | 6.537 | 6.537 | 6.537 | 6.537 | 120 | -0.01(-0.14%) |
Mar 24, 2015 | 6.360 | 6.593 | 6.332 | 6.547 | 16,655 | +0.22(+3.40%) |
Mar 23, 2015 | 5.986 | 6.360 | 5.986 | 6.332 | 21,503 | +0.39(+6.61%) |
Mar 20, 2015 | 6.023 | 6.023 | 5.752 | 5.939 | 1,415 | +0.22(+3.93%) |
Mar 19, 2015 | 5.714 | 5.714 | 5.714 | 5.714 | 422 | -0.06(-0.97%) |
Mar 18, 2015 | 5.929 | 5.929 | 5.724 | 5.770 | 3,245 | -0.08(-1.44%) |
Mar 17, 2015 | 5.911 | 5.911 | 5.855 | 5.855 | 481 | -0.08(-1.42%) |
Mar 16, 2015 | 5.883 | 5.939 | 5.883 | 5.939 | 406 | +0.06(+0.95%) |
Mar 13, 2015 | 6.009 | 6.009 | 5.883 | 5.883 | 641 | +0.12(+2.11%) |
Mar 12, 2015 | 5.883 | 5.883 | 5.761 | 5.761 | 1,445 | -0.18(-2.99%) |
Mar 11, 2015 | 5.714 | 6.004 | 5.714 | 5.939 | 6,280 | +0.14(+2.42%) |
Mar 09, 2015 | 5.883 | 5.798 | 5.798 | 5.798 | 86 | -0.13(-2.21%) |
Mar 06, 2015 | 6.093 | 6.093 | 5.892 | 5.929 | 2,127 | -0.16(-2.69%) |
Mar 05, 2015 | 5.986 | 6.121 | 5.855 | 6.093 | 5,987 | +0.11(+1.80%) |
Mar 04, 2015 | 6.004 | 6.004 | 5.986 | 5.986 | 320 | -0.06(-0.93%) |
Mar 03, 2015 | 6.042 | 6.042 | 5.911 | 6.042 | 983 | +0.07(+1.10%) |