Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.457 | 6.471 | 6.422 | 6.457 | 1,593,194 | -0.05(-0.77%) |
May 28, 2015 | 6.464 | 6.507 | 6.443 | 6.507 | 2,450,578 | +0.11(+1.78%) |
May 27, 2015 | 6.365 | 6.415 | 6.358 | 6.393 | 1,851,107 | +0.11(+1.81%) |
May 26, 2015 | 6.343 | 6.397 | 6.251 | 6.279 | 6,663,644 | -0.09(-1.34%) |
May 22, 2015 | 6.365 | 6.365 | 6.365 | 6.365 | 1,268,932 | -0.03(-0.45%) |
May 21, 2015 | 6.351 | 6.393 | 6.351 | 6.393 | 1,466,537 | +0.09(+1.35%) |
May 20, 2015 | 6.301 | 6.336 | 6.279 | 6.308 | 1,658,875 | +0.02(+0.34%) |
May 19, 2015 | 6.287 | 6.343 | 6.272 | 6.287 | 4,658,408 | -0.01(-0.11%) |
May 18, 2015 | 6.294 | 6.308 | 6.251 | 6.294 | 10,759,052 | +0.14(+2.19%) |
May 15, 2015 | 6.151 | 6.180 | 6.102 | 6.159 | 13,307,853 | +0.01(+0.12%) |
May 14, 2015 | 6.159 | 6.180 | 6.116 | 6.151 | 2,953,806 | -0.08(-1.26%) |
May 13, 2015 | 6.301 | 6.322 | 6.187 | 6.230 | 3,590,123 | -0.15(-2.34%) |
May 12, 2015 | 6.386 | 6.400 | 6.343 | 6.379 | 3,037,636 | -0.01(-0.22%) |
May 11, 2015 | 6.400 | 6.436 | 6.358 | 6.393 | 2,748,654 | -0.07(-1.10%) |
May 08, 2015 | 6.358 | 6.479 | 6.301 | 6.464 | 5,912,915 | +0.33(+5.33%) |
May 07, 2015 | 6.130 | 6.166 | 6.102 | 6.137 | 3,938,620 | -0.01(-0.23%) |
May 06, 2015 | 6.187 | 6.223 | 6.130 | 6.151 | 3,390,632 | -0.07(-1.14%) |
May 05, 2015 | 6.287 | 6.287 | 6.201 | 6.223 | 2,433,860 | -0.08(-1.24%) |
May 04, 2015 | 6.237 | 6.308 | 6.230 | 6.301 | 1,412,717 | +0.07(+1.14%) |
May 01, 2015 | 6.180 | 6.230 | 6.151 | 6.230 | 1,892,841 | -0.02(-0.34%) |
Apr 30, 2015 | 6.287 | 6.301 | 6.244 | 6.251 | 2,354,604 | -0.06(-0.90%) |
Apr 29, 2015 | 6.322 | 6.336 | 6.269 | 6.308 | 2,187,995 | -0.06(-0.89%) |
Apr 28, 2015 | 6.343 | 6.372 | 6.301 | 6.365 | 2,495,635 | +0.06(+0.90%) |
Apr 27, 2015 | 6.301 | 6.351 | 6.287 | 6.308 | 2,067,026 | +0.05(+0.80%) |
Apr 24, 2015 | 6.279 | 6.297 | 6.244 | 6.258 | 1,530,425 | +0.03(+0.46%) |
Apr 23, 2015 | 6.194 | 6.244 | 6.173 | 6.230 | 2,107,380 | -0.02(-0.34%) |
Apr 22, 2015 | 6.244 | 6.287 | 6.223 | 6.251 | 2,369,192 | +0.21(+3.41%) |
Apr 21, 2015 | 6.045 | 6.073 | 6.031 | 6.045 | 3,209,833 | +0.12(+2.04%) |
Apr 20, 2015 | 5.931 | 5.975 | 5.924 | 5.924 | 4,811,902 | -0.01(-0.12%) |
Apr 17, 2015 | 5.860 | 5.952 | 5.860 | 5.931 | 3,002,867 | +0.06(+0.97%) |
Apr 16, 2015 | 5.867 | 5.913 | 5.824 | 5.874 | 3,351,992 | +0.18(+3.12%) |
Apr 15, 2015 | 5.689 | 5.718 | 5.668 | 5.696 | 2,530,798 | +0.00(+0.00%) |
Apr 14, 2015 | 5.682 | 5.703 | 5.675 | 5.696 | 1,808,100 | +0.06(+1.01%) |
Apr 13, 2015 | 5.654 | 5.668 | 5.632 | 5.639 | 2,315,701 | +0.01(+0.13%) |
Apr 10, 2015 | 5.647 | 5.654 | 5.600 | 5.632 | 1,207,681 | +0.03(+0.51%) |
Apr 09, 2015 | 5.618 | 5.618 | 5.568 | 5.604 | 2,411,768 | -0.04(-0.76%) |
Apr 08, 2015 | 5.661 | 5.682 | 5.639 | 5.647 | 2,434,819 | +0.04(+0.63%) |
Apr 07, 2015 | 5.611 | 5.661 | 5.604 | 5.611 | 4,210,085 | +0.01(+0.13%) |
Apr 06, 2015 | 5.575 | 5.647 | 5.568 | 5.604 | 5,177,116 | -0.04(-0.63%) |
Apr 02, 2015 | 5.618 | 5.639 | 5.639 | 5.639 | 3,328,698 | +0.10(+1.80%) |
Apr 01, 2015 | 5.526 | 5.547 | 5.504 | 5.540 | 1,675,357 | +0.04(+0.65%) |
Mar 31, 2015 | 5.511 | 5.519 | 5.476 | 5.504 | 4,122,518 | -0.12(-2.15%) |
Mar 30, 2015 | 5.632 | 5.654 | 5.625 | 5.625 | 3,668,024 | -0.01(-0.25%) |
Mar 27, 2015 | 5.618 | 5.647 | 5.590 | 5.639 | 4,277,075 | +0.04(+0.76%) |
Mar 26, 2015 | 5.618 | 5.654 | 5.575 | 5.597 | 5,640,222 | -0.16(-2.84%) |
Mar 25, 2015 | 5.796 | 5.810 | 5.753 | 5.760 | 1,904,008 | -0.03(-0.49%) |
Mar 24, 2015 | 5.789 | 5.824 | 5.767 | 5.789 | 1,600,381 | -0.04(-0.73%) |
Mar 23, 2015 | 5.824 | 5.860 | 5.824 | 5.831 | 1,516,599 | -0.01(-0.24%) |
Mar 20, 2015 | 5.789 | 5.860 | 5.775 | 5.846 | 1,842,507 | +0.13(+2.24%) |
Mar 19, 2015 | 5.732 | 5.732 | 5.689 | 5.718 | 2,312,813 | -0.11(-1.95%) |
Mar 18, 2015 | 5.746 | 5.860 | 5.732 | 5.831 | 1,741,294 | +0.10(+1.74%) |
Mar 17, 2015 | 5.711 | 5.746 | 5.682 | 5.732 | 2,183,065 | -0.04(-0.62%) |
Mar 16, 2015 | 5.753 | 5.817 | 5.746 | 5.767 | 2,763,998 | +0.11(+2.01%) |
Mar 13, 2015 | 5.625 | 5.661 | 5.611 | 5.654 | 2,858,417 | -0.01(-0.13%) |
Mar 12, 2015 | 5.618 | 5.661 | 5.618 | 5.661 | 1,584,013 | +0.14(+2.45%) |
Mar 11, 2015 | 5.511 | 5.554 | 5.504 | 5.526 | 2,002,831 | +0.02(+0.39%) |
Mar 10, 2015 | 5.526 | 5.540 | 5.497 | 5.504 | 3,660,974 | -0.17(-3.01%) |
Mar 09, 2015 | 5.661 | 5.696 | 5.639 | 5.675 | 2,637,025 | +0.00(+0.00%) |
Mar 06, 2015 | 5.682 | 5.725 | 5.661 | 5.675 | 1,950,995 | +0.04(+0.63%) |
Mar 05, 2015 | 5.618 | 5.661 | 5.618 | 5.639 | 1,811,751 | +0.06(+1.15%) |
Mar 04, 2015 | 5.583 | 5.597 | 5.533 | 5.575 | 2,802,654 | -0.07(-1.26%) |
Mar 03, 2015 | 5.639 | 5.675 | 5.625 | 5.647 | 2,444,230 | -0.05(-0.87%) |