Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.710 | 5.782 | 5.700 | 5.767 | 1,663,762 | +0.09(+1.60%) |
May 28, 2015 | 5.591 | 5.686 | 5.586 | 5.677 | 828,826 | +0.09(+1.54%) |
May 27, 2015 | 5.567 | 5.610 | 5.543 | 5.591 | 643,019 | +0.02(+0.34%) |
May 26, 2015 | 5.548 | 5.581 | 5.507 | 5.571 | 1,066,667 | +0.00(+0.09%) |
May 22, 2015 | 5.591 | 5.567 | 5.567 | 5.567 | 770,577 | -0.02(-0.34%) |
May 21, 2015 | 5.715 | 5.715 | 5.543 | 5.586 | 1,343,288 | -0.11(-2.01%) |
May 20, 2015 | 5.662 | 5.724 | 5.638 | 5.700 | 1,311,337 | +0.08(+1.45%) |
May 19, 2015 | 5.624 | 5.634 | 5.571 | 5.619 | 608,513 | +0.03(+0.51%) |
May 18, 2015 | 5.524 | 5.614 | 5.509 | 5.591 | 1,013,490 | +0.10(+1.74%) |
May 15, 2015 | 5.495 | 5.571 | 5.476 | 5.495 | 1,499,136 | -0.01(-0.17%) |
May 14, 2015 | 5.571 | 5.571 | 5.485 | 5.505 | 856,445 | -0.05(-0.86%) |
May 13, 2015 | 5.533 | 5.586 | 5.488 | 5.552 | 899,216 | +0.06(+1.04%) |
May 12, 2015 | 5.442 | 5.528 | 5.442 | 5.495 | 1,103,545 | +0.00(+0.00%) |
May 11, 2015 | 5.595 | 5.622 | 5.485 | 5.495 | 676,073 | -0.10(-1.79%) |
May 08, 2015 | 5.557 | 5.700 | 5.543 | 5.595 | 992,412 | +0.08(+1.47%) |
May 07, 2015 | 5.490 | 5.519 | 5.433 | 5.514 | 824,762 | +0.03(+0.61%) |
May 06, 2015 | 5.581 | 5.586 | 5.442 | 5.481 | 1,094,533 | -0.11(-1.88%) |
May 05, 2015 | 5.562 | 5.619 | 5.557 | 5.586 | 869,672 | -0.00(-0.09%) |
May 04, 2015 | 5.605 | 5.638 | 5.571 | 5.591 | 843,645 | +0.05(+0.95%) |
May 01, 2015 | 5.533 | 5.586 | 5.485 | 5.538 | 610,348 | +0.06(+1.05%) |
Apr 30, 2015 | 5.576 | 5.586 | 5.452 | 5.481 | 1,417,265 | -0.09(-1.63%) |
Apr 29, 2015 | 5.634 | 5.634 | 5.538 | 5.571 | 1,407,962 | +0.02(+0.43%) |
Apr 28, 2015 | 5.619 | 5.624 | 5.500 | 5.548 | 2,572,764 | -0.06(-1.11%) |
Apr 27, 2015 | 5.567 | 5.691 | 5.567 | 5.610 | 2,019,845 | +0.12(+2.26%) |
Apr 24, 2015 | 5.614 | 5.638 | 5.462 | 5.485 | 2,926,158 | -0.15(-2.63%) |
Apr 23, 2015 | 5.552 | 5.667 | 5.524 | 5.634 | 2,140,289 | +0.05(+0.86%) |
Apr 22, 2015 | 5.672 | 5.700 | 5.524 | 5.586 | 4,313,540 | -0.19(-3.23%) |
Apr 21, 2015 | 5.958 | 5.963 | 5.763 | 5.772 | 3,268,249 | -0.26(-4.28%) |
Apr 20, 2015 | 6.001 | 6.102 | 5.968 | 6.030 | 1,771,887 | -0.11(-1.71%) |
Apr 17, 2015 | 6.130 | 6.178 | 6.077 | 6.135 | 1,305,893 | -0.08(-1.31%) |
Apr 16, 2015 | 6.207 | 6.240 | 6.087 | 6.216 | 1,599,908 | -0.03(-0.46%) |
Apr 15, 2015 | 6.212 | 6.298 | 6.195 | 6.245 | 934,055 | -0.01(-0.23%) |
Apr 14, 2015 | 6.269 | 6.322 | 6.216 | 6.259 | 1,237,234 | +0.03(+0.54%) |
Apr 13, 2015 | 6.293 | 6.350 | 6.221 | 6.226 | 869,130 | -0.07(-1.14%) |
Apr 10, 2015 | 6.403 | 6.417 | 6.288 | 6.298 | 690,786 | -0.13(-2.08%) |
Apr 09, 2015 | 6.283 | 6.441 | 6.283 | 6.432 | 1,445,401 | +0.18(+2.83%) |
Apr 08, 2015 | 6.274 | 6.341 | 6.207 | 6.255 | 1,294,653 | +0.01(+0.23%) |
Apr 07, 2015 | 6.293 | 6.307 | 6.231 | 6.240 | 697,238 | -0.03(-0.53%) |
Apr 06, 2015 | 6.240 | 6.293 | 6.216 | 6.274 | 565,043 | -0.00(-0.08%) |
Apr 02, 2015 | 6.279 | 6.279 | 6.279 | 6.279 | 1,124,264 | +0.00(+0.00%) |
Apr 01, 2015 | 6.369 | 6.398 | 6.240 | 6.279 | 1,591,482 | -0.09(-1.35%) |
Mar 31, 2015 | 6.484 | 6.541 | 6.355 | 6.365 | 1,150,191 | -0.19(-2.84%) |
Mar 30, 2015 | 6.489 | 6.556 | 6.470 | 6.551 | 935,947 | +0.11(+1.78%) |
Mar 27, 2015 | 6.255 | 6.446 | 6.216 | 6.436 | 1,945,937 | +0.12(+1.89%) |
Mar 26, 2015 | 6.398 | 6.436 | 6.317 | 6.317 | 1,624,973 | -0.15(-2.29%) |
Mar 25, 2015 | 6.608 | 6.608 | 6.441 | 6.465 | 1,276,035 | -0.12(-1.81%) |
Mar 24, 2015 | 6.656 | 6.675 | 6.556 | 6.584 | 963,510 | -0.09(-1.29%) |
Mar 23, 2015 | 6.570 | 6.670 | 6.532 | 6.670 | 1,860,920 | +0.09(+1.38%) |
Mar 20, 2015 | 6.518 | 6.604 | 6.489 | 6.580 | 1,140,010 | +0.13(+2.08%) |
Mar 19, 2015 | 6.465 | 6.508 | 6.441 | 6.446 | 651,909 | -0.03(-0.44%) |
Mar 18, 2015 | 6.360 | 6.513 | 6.326 | 6.475 | 1,424,004 | +0.08(+1.19%) |
Mar 17, 2015 | 6.403 | 6.446 | 6.331 | 6.398 | 779,607 | -0.05(-0.74%) |
Mar 16, 2015 | 6.193 | 6.446 | 6.193 | 6.446 | 958,667 | +0.15(+2.35%) |
Mar 13, 2015 | 6.317 | 6.346 | 6.221 | 6.298 | 915,858 | -0.06(-0.98%) |
Mar 12, 2015 | 6.312 | 6.427 | 6.307 | 6.360 | 1,701,328 | +0.06(+0.99%) |
Mar 11, 2015 | 6.355 | 6.355 | 6.188 | 6.298 | 1,751,765 | -0.03(-0.53%) |
Mar 10, 2015 | 6.336 | 6.384 | 6.293 | 6.331 | 1,667,240 | -0.07(-1.12%) |
Mar 09, 2015 | 6.470 | 6.470 | 6.331 | 6.403 | 1,844,812 | -0.10(-1.47%) |
Mar 06, 2015 | 6.494 | 6.561 | 6.436 | 6.498 | 1,287,280 | -0.05(-0.73%) |
Mar 05, 2015 | 6.565 | 6.575 | 6.455 | 6.546 | 465,795 | +0.00(+0.00%) |
Mar 04, 2015 | 6.556 | 6.637 | 6.506 | 6.546 | 895,265 | -0.08(-1.23%) |
Mar 03, 2015 | 6.608 | 6.657 | 6.604 | 6.627 | 592,377 | +0.02(+0.29%) |