Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.210 | 6.287 | 6.210 | 6.218 | 15,176 | -0.05(-0.86%) |
May 28, 2015 | 6.249 | 6.280 | 6.218 | 6.272 | 29,453 | +0.08(+1.37%) |
May 27, 2015 | 6.287 | 6.303 | 6.187 | 6.187 | 48,641 | -0.07(-1.11%) |
May 26, 2015 | 6.264 | 6.287 | 6.257 | 6.257 | 9,536 | -0.02(-0.37%) |
May 22, 2015 | 6.264 | 6.280 | 6.280 | 6.280 | 6,092 | +0.02(+0.25%) |
May 21, 2015 | 6.287 | 6.287 | 6.249 | 6.264 | 7,090 | +0.02(+0.25%) |
May 20, 2015 | 6.249 | 6.280 | 6.249 | 6.249 | 5,649 | +0.00(+0.00%) |
May 19, 2015 | 6.275 | 6.280 | 6.219 | 6.249 | 10,220 | -0.04(-0.61%) |
May 18, 2015 | 6.269 | 6.287 | 6.261 | 6.287 | 4,522 | -0.01(-0.12%) |
May 15, 2015 | 6.272 | 6.295 | 6.249 | 6.295 | 874 | +0.05(+0.74%) |
May 14, 2015 | 6.210 | 6.326 | 6.210 | 6.249 | 8,574 | +0.00(+0.00%) |
May 13, 2015 | 6.226 | 6.283 | 6.218 | 6.249 | 27,747 | -0.02(-0.25%) |
May 12, 2015 | 6.287 | 6.287 | 6.264 | 6.264 | 1,654 | +0.03(+0.50%) |
May 11, 2015 | 6.313 | 6.326 | 6.233 | 6.233 | 9,360 | -0.05(-0.74%) |
May 08, 2015 | 6.226 | 6.326 | 6.226 | 6.280 | 64,280 | -0.01(-0.12%) |
May 07, 2015 | 6.226 | 6.311 | 6.226 | 6.287 | 5,818 | -0.05(-0.85%) |
May 06, 2015 | 6.264 | 6.372 | 6.264 | 6.341 | 10,673 | +0.02(+0.24%) |
May 05, 2015 | 6.365 | 6.365 | 6.326 | 6.326 | 6,534 | +0.00(+0.00%) |
May 04, 2015 | 6.388 | 6.395 | 6.326 | 6.326 | 14,239 | -0.05(-0.73%) |
May 01, 2015 | 6.380 | 6.434 | 6.372 | 6.372 | 6,511 | -0.01(-0.12%) |
Apr 30, 2015 | 6.442 | 6.442 | 6.372 | 6.380 | 3,420 | -0.03(-0.48%) |
Apr 29, 2015 | 6.372 | 6.457 | 6.365 | 6.411 | 8,595 | +0.04(+0.61%) |
Apr 28, 2015 | 6.372 | 6.457 | 6.372 | 6.372 | 28,416 | +0.07(+1.16%) |
Apr 27, 2015 | 6.426 | 6.426 | 6.299 | 6.299 | 6,417 | -0.20(-3.03%) |
Apr 24, 2015 | 6.304 | 6.496 | 6.304 | 6.496 | 9,913 | +0.25(+3.95%) |
Apr 23, 2015 | 6.287 | 6.449 | 6.249 | 6.249 | 11,812 | -0.09(-1.46%) |
Apr 22, 2015 | 6.496 | 6.496 | 6.287 | 6.341 | 47,289 | -0.03(-0.48%) |
Apr 21, 2015 | 6.496 | 6.511 | 6.304 | 6.372 | 5,837 | +0.02(+0.24%) |
Apr 20, 2015 | 6.257 | 6.503 | 6.257 | 6.357 | 36,349 | +0.11(+1.73%) |
Apr 17, 2015 | 6.249 | 6.272 | 6.249 | 6.249 | 4,459 | +0.03(+0.50%) |
Apr 16, 2015 | 6.305 | 6.357 | 6.187 | 6.218 | 97,616 | -0.10(-1.59%) |
Apr 15, 2015 | 6.287 | 6.374 | 6.287 | 6.318 | 16,066 | +0.02(+0.37%) |
Apr 14, 2015 | 6.301 | 6.326 | 6.287 | 6.295 | 5,532 | -0.02(-0.37%) |
Apr 13, 2015 | 6.311 | 6.341 | 6.305 | 6.318 | 6,303 | +0.00(+0.00%) |
Apr 10, 2015 | 6.318 | 6.331 | 6.295 | 6.318 | 1,035 | -0.02(-0.24%) |
Apr 09, 2015 | 6.203 | 6.334 | 6.133 | 6.334 | 26,299 | +0.05(+0.74%) |
Apr 08, 2015 | 6.218 | 6.411 | 6.210 | 6.287 | 20,612 | -0.22(-3.41%) |
Apr 07, 2015 | 6.473 | 6.510 | 6.465 | 6.510 | 17,577 | +0.06(+0.93%) |
Apr 06, 2015 | 6.480 | 6.511 | 6.449 | 6.449 | 23,856 | -0.05(-0.83%) |
Apr 02, 2015 | 6.380 | 6.503 | 6.503 | 6.503 | 32,146 | +0.15(+2.31%) |
Apr 01, 2015 | 6.349 | 6.357 | 6.280 | 6.357 | 23,040 | +0.04(+0.61%) |
Mar 31, 2015 | 6.341 | 6.365 | 6.172 | 6.318 | 66,182 | +0.00(+0.00%) |
Mar 30, 2015 | 6.256 | 6.318 | 6.256 | 6.318 | 5,962 | +0.07(+1.11%) |
Mar 27, 2015 | 6.249 | 6.257 | 6.249 | 6.249 | 7,637 | -0.01(-0.23%) |
Mar 26, 2015 | 6.229 | 6.303 | 6.229 | 6.263 | 6,953 | +0.05(+0.72%) |
Mar 25, 2015 | 6.172 | 6.257 | 6.172 | 6.218 | 86,184 | +0.00(+0.00%) |
Mar 24, 2015 | 6.195 | 6.303 | 6.195 | 6.218 | 20,252 | -0.07(-1.10%) |
Mar 23, 2015 | 6.172 | 6.295 | 6.172 | 6.287 | 6,049 | +0.11(+1.75%) |
Mar 20, 2015 | 6.199 | 6.203 | 6.157 | 6.179 | 26,853 | +0.00(+0.00%) |
Mar 19, 2015 | 6.210 | 6.210 | 6.179 | 6.179 | 11,095 | -0.02(-0.25%) |
Mar 18, 2015 | 6.180 | 6.249 | 6.172 | 6.195 | 4,687 | +0.00(+0.00%) |
Mar 17, 2015 | 6.141 | 6.203 | 6.133 | 6.195 | 14,512 | +0.03(+0.50%) |
Mar 16, 2015 | 6.152 | 6.172 | 6.133 | 6.164 | 12,257 | +0.00(+0.00%) |
Mar 13, 2015 | 6.218 | 6.226 | 6.133 | 6.164 | 14,384 | -0.07(-1.11%) |
Mar 12, 2015 | 6.287 | 6.287 | 6.233 | 6.233 | 5,947 | -0.02(-0.37%) |
Mar 11, 2015 | 6.311 | 6.326 | 6.257 | 6.257 | 4,351 | +0.02(+0.37%) |
Mar 10, 2015 | 6.226 | 6.295 | 6.157 | 6.233 | 21,014 | -0.02(-0.25%) |
Mar 09, 2015 | 6.233 | 6.318 | 6.164 | 6.249 | 10,850 | +0.02(+0.37%) |
Mar 06, 2015 | 6.187 | 6.233 | 6.118 | 6.226 | 21,034 | +0.09(+1.50%) |
Mar 05, 2015 | 6.203 | 6.203 | 6.133 | 6.133 | 21,454 | -0.03(-0.50%) |
Mar 04, 2015 | 6.149 | 6.233 | 6.118 | 6.164 | 15,392 | +0.02(+0.38%) |
Mar 03, 2015 | 5.941 | 6.141 | 5.941 | 6.141 | 13,024 | +0.11(+1.78%) |