Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.910 | 6.100 | 5.850 | 6.100 | 10,597 | +0.17(+2.87%) |
May 28, 2015 | 5.980 | 5.980 | 5.930 | 5.930 | 751 | +0.03(+0.51%) |
May 27, 2015 | 5.900 | 5.960 | 5.850 | 5.900 | 13,740 | -0.01(-0.17%) |
May 26, 2015 | 6.020 | 6.020 | 5.910 | 5.910 | 5,693 | -0.15(-2.48%) |
May 22, 2015 | 6.100 | 6.060 | 6.060 | 6.060 | 2,000 | -0.01(-0.16%) |
May 21, 2015 | 6.080 | 6.150 | 6.000 | 6.070 | 7,650 | +0.02(+0.33%) |
May 20, 2015 | 6.050 | 6.149 | 6.000 | 6.050 | 2,650 | +0.12(+2.02%) |
May 19, 2015 | 6.000 | 6.080 | 5.910 | 5.930 | 5,615 | -0.06(-1.00%) |
May 18, 2015 | 6.070 | 6.170 | 5.880 | 5.990 | 12,348 | -0.08(-1.32%) |
May 15, 2015 | 5.850 | 6.080 | 5.840 | 6.070 | 19,211 | +0.22(+3.76%) |
May 14, 2015 | 5.860 | 5.900 | 5.830 | 5.850 | 4,759 | -0.14(-2.34%) |
May 13, 2015 | 5.910 | 5.990 | 5.910 | 5.990 | 620 | +0.07(+1.18%) |
May 12, 2015 | 5.907 | 6.000 | 5.840 | 5.920 | 2,172 | -0.05(-0.84%) |
May 11, 2015 | 5.910 | 5.970 | 5.900 | 5.970 | 13,581 | +0.01(+0.17%) |
May 08, 2015 | 5.900 | 5.980 | 5.770 | 5.960 | 14,566 | +0.08(+1.36%) |
May 07, 2015 | 5.790 | 5.900 | 5.760 | 5.880 | 9,701 | +0.13(+2.26%) |
May 06, 2015 | 5.960 | 5.960 | 5.710 | 5.750 | 4,421 | -0.09(-1.50%) |
May 05, 2015 | 5.900 | 5.908 | 5.838 | 5.838 | 18,724 | -0.05(-0.89%) |
May 04, 2015 | 5.890 | 5.980 | 5.850 | 5.890 | 9,939 | -0.02(-0.34%) |
May 01, 2015 | 5.900 | 5.960 | 5.800 | 5.910 | 15,697 | -0.04(-0.67%) |
Apr 30, 2015 | 5.850 | 5.950 | 5.430 | 5.950 | 74,776 | -0.03(-0.50%) |
Apr 29, 2015 | 6.040 | 6.040 | 5.900 | 5.980 | 23,080 | -0.03(-0.50%) |
Apr 28, 2015 | 5.750 | 6.140 | 5.750 | 6.010 | 23,293 | +0.27(+4.70%) |
Apr 27, 2015 | 5.730 | 5.990 | 5.716 | 5.740 | 18,328 | -0.07(-1.20%) |
Apr 24, 2015 | 5.700 | 5.830 | 5.680 | 5.810 | 5,332 | +0.11(+1.93%) |
Apr 23, 2015 | 5.784 | 5.890 | 5.670 | 5.700 | 9,403 | -0.10(-1.81%) |
Apr 22, 2015 | 5.840 | 5.890 | 5.790 | 5.805 | 12,796 | -0.06(-0.94%) |
Apr 21, 2015 | 5.750 | 5.880 | 5.690 | 5.860 | 12,501 | +0.06(+1.03%) |
Apr 20, 2015 | 5.790 | 5.810 | 5.560 | 5.800 | 14,674 | +0.00(+0.00%) |
Apr 17, 2015 | 5.910 | 5.910 | 5.770 | 5.800 | 8,350 | -0.15(-2.52%) |
Apr 15, 2015 | 6.000 | 5.950 | 5.950 | 5.950 | 118 | -0.10(-1.65%) |
Apr 14, 2015 | 5.900 | 6.119 | 5.890 | 6.050 | 4,051 | +0.00(+0.00%) |
Apr 13, 2015 | 5.875 | 6.080 | 5.847 | 6.050 | 3,713 | +0.08(+1.34%) |
Apr 10, 2015 | 5.890 | 5.990 | 5.890 | 5.970 | 1,081 | -0.08(-1.32%) |
Apr 09, 2015 | 5.930 | 6.050 | 5.830 | 6.050 | 9,164 | +0.00(+0.00%) |
Apr 08, 2015 | 5.870 | 6.090 | 5.773 | 6.050 | 13,586 | +0.06(+1.00%) |
Apr 07, 2015 | 6.010 | 6.010 | 5.490 | 5.990 | 7,430 | -0.02(-0.33%) |
Apr 06, 2015 | 6.000 | 6.050 | 6.000 | 6.010 | 23,365 | -0.04(-0.66%) |
Apr 02, 2015 | 6.040 | 6.050 | 6.050 | 6.050 | 400 | +0.00(+0.00%) |
Apr 01, 2015 | 5.990 | 6.100 | 5.990 | 6.050 | 15,708 | -0.00(-0.03%) |
Mar 31, 2015 | 5.940 | 6.070 | 5.900 | 6.052 | 16,745 | +0.16(+2.75%) |
Mar 30, 2015 | 5.900 | 5.990 | 5.890 | 5.890 | 2,300 | -0.01(-0.17%) |
Mar 27, 2015 | 5.810 | 5.990 | 5.810 | 5.900 | 2,716 | -0.05(-0.84%) |
Mar 26, 2015 | 5.960 | 6.000 | 5.890 | 5.950 | 6,504 | -0.05(-0.83%) |
Mar 25, 2015 | 6.037 | 6.037 | 5.920 | 6.000 | 12,630 | -0.01(-0.17%) |
Mar 24, 2015 | 6.075 | 6.075 | 5.960 | 6.010 | 4,810 | -0.07(-1.15%) |
Mar 23, 2015 | 5.950 | 6.100 | 5.940 | 6.080 | 6,138 | -0.03(-0.49%) |
Mar 20, 2015 | 5.960 | 6.110 | 5.950 | 6.110 | 13,374 | +0.03(+0.49%) |
Mar 19, 2015 | 6.020 | 6.118 | 5.890 | 6.080 | 13,662 | +0.07(+1.17%) |
Mar 18, 2015 | 5.920 | 6.128 | 5.900 | 6.010 | 107,431 | +0.00(+0.00%) |
Mar 17, 2015 | 5.980 | 6.080 | 5.925 | 6.010 | 7,129 | -0.06(-0.99%) |
Mar 16, 2015 | 5.810 | 6.070 | 5.800 | 6.070 | 72,124 | +0.21(+3.58%) |
Mar 13, 2015 | 5.850 | 5.890 | 5.850 | 5.860 | 6,520 | +0.00(+0.00%) |
Mar 12, 2015 | 5.870 | 5.880 | 5.820 | 5.860 | 7,227 | -0.02(-0.34%) |
Mar 11, 2015 | 5.880 | 5.960 | 5.880 | 5.880 | 6,129 | -0.13(-2.16%) |
Mar 10, 2015 | 5.988 | 6.010 | 5.900 | 6.010 | 15,691 | +0.01(+0.17%) |
Mar 09, 2015 | 6.050 | 6.050 | 5.940 | 6.000 | 4,937 | +0.03(+0.50%) |
Mar 06, 2015 | 5.950 | 6.070 | 5.950 | 5.970 | 5,536 | -0.03(-0.52%) |
Mar 05, 2015 | 6.010 | 6.090 | 5.976 | 6.002 | 8,184 | -0.09(-1.45%) |
Mar 04, 2015 | 5.971 | 6.090 | 5.950 | 6.090 | 7,420 | +0.09(+1.50%) |
Mar 03, 2015 | 6.030 | 6.140 | 5.980 | 6.000 | 21,264 | -0.08(-1.32%) |