Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.810 | 6.897 | 6.810 | 6.842 | 2,141 | -0.08(-1.13%) |
May 28, 2015 | 6.890 | 6.940 | 6.760 | 6.920 | 4,256 | +0.08(+1.17%) |
May 27, 2015 | 6.780 | 6.890 | 6.682 | 6.840 | 9,742 | +0.14(+2.09%) |
May 26, 2015 | 6.900 | 6.890 | 6.600 | 6.700 | 8,523 | -0.19(-2.76%) |
May 22, 2015 | 6.860 | 6.890 | 6.890 | 6.890 | 1,900 | +0.05(+0.73%) |
May 21, 2015 | 6.850 | 6.890 | 6.750 | 6.840 | 1,584 | -0.02(-0.29%) |
May 20, 2015 | 6.850 | 6.960 | 6.750 | 6.860 | 3,385 | +0.11(+1.63%) |
May 19, 2015 | 6.790 | 6.870 | 6.670 | 6.750 | 7,290 | +0.04(+0.57%) |
May 18, 2015 | 7.150 | 7.150 | 6.700 | 6.712 | 25,469 | -0.28(-3.98%) |
May 15, 2015 | 7.160 | 7.200 | 6.631 | 6.990 | 26,988 | -0.07(-0.99%) |
May 14, 2015 | 7.200 | 7.200 | 7.000 | 7.060 | 20,181 | -0.07(-0.98%) |
May 13, 2015 | 7.230 | 7.230 | 6.850 | 7.130 | 34,126 | +0.30(+4.39%) |
May 12, 2015 | 6.750 | 6.980 | 6.560 | 6.830 | 25,840 | +0.10(+1.49%) |
May 11, 2015 | 6.460 | 6.750 | 6.410 | 6.730 | 28,464 | +0.21(+3.22%) |
May 08, 2015 | 6.730 | 6.740 | 6.510 | 6.520 | 5,751 | -0.04(-0.61%) |
May 07, 2015 | 6.660 | 6.740 | 6.560 | 6.560 | 7,976 | -0.06(-0.91%) |
May 06, 2015 | 6.740 | 6.740 | 6.511 | 6.620 | 4,723 | +0.02(+0.30%) |
May 05, 2015 | 6.690 | 6.720 | 6.510 | 6.600 | 11,173 | +0.10(+1.54%) |
May 04, 2015 | 6.670 | 6.900 | 6.400 | 6.500 | 20,569 | -0.10(-1.52%) |
May 01, 2015 | 6.400 | 6.670 | 6.220 | 6.600 | 5,273 | +0.18(+2.81%) |
Apr 30, 2015 | 6.610 | 6.620 | 6.400 | 6.420 | 14,982 | -0.12(-1.83%) |
Apr 29, 2015 | 6.700 | 6.700 | 6.360 | 6.540 | 15,870 | +0.05(+0.77%) |
Apr 28, 2015 | 6.330 | 6.550 | 6.330 | 6.490 | 1,695 | +0.22(+3.51%) |
Apr 27, 2015 | 6.410 | 6.410 | 6.250 | 6.270 | 2,965 | -0.18(-2.79%) |
Apr 24, 2015 | 6.570 | 6.570 | 6.339 | 6.450 | 7,086 | +0.14(+2.22%) |
Apr 23, 2015 | 6.230 | 6.600 | 6.200 | 6.310 | 12,913 | +0.08(+1.28%) |
Apr 22, 2015 | 6.250 | 6.250 | 6.200 | 6.230 | 3,182 | +0.03(+0.48%) |
Apr 21, 2015 | 6.200 | 6.200 | 6.190 | 6.200 | 4,318 | +0.09(+1.47%) |
Apr 20, 2015 | 6.200 | 6.200 | 6.000 | 6.110 | 5,580 | -0.09(-1.45%) |
Apr 17, 2015 | 6.200 | 6.200 | 6.160 | 6.200 | 4,025 | -0.00(-0.00%) |
Apr 16, 2015 | 6.188 | 6.200 | 6.150 | 6.200 | 3,412 | +0.00(+0.00%) |
Apr 15, 2015 | 6.110 | 6.200 | 6.050 | 6.200 | 5,241 | +0.05(+0.81%) |
Apr 14, 2015 | 6.150 | 6.200 | 6.100 | 6.150 | 5,541 | +0.00(+0.00%) |
Apr 13, 2015 | 6.130 | 6.200 | 6.033 | 6.150 | 7,566 | -0.05(-0.77%) |
Apr 10, 2015 | 6.120 | 6.198 | 6.120 | 6.198 | 361 | -0.00(-0.04%) |
Apr 09, 2015 | 6.170 | 6.200 | 6.010 | 6.200 | 10,354 | +0.03(+0.49%) |
Apr 08, 2015 | 6.184 | 6.184 | 6.100 | 6.170 | 1,704 | +0.03(+0.49%) |
Apr 07, 2015 | 6.240 | 6.250 | 6.100 | 6.140 | 9,086 | -0.05(-0.81%) |
Apr 06, 2015 | 6.180 | 6.249 | 6.010 | 6.190 | 6,889 | +0.04(+0.65%) |
Apr 02, 2015 | 5.980 | 6.150 | 6.150 | 6.150 | 6,800 | +0.20(+3.36%) |
Apr 01, 2015 | 6.050 | 6.130 | 5.950 | 5.950 | 13,221 | +0.02(+0.34%) |
Mar 31, 2015 | 6.200 | 6.200 | 5.930 | 5.930 | 4,008 | -0.27(-4.35%) |
Mar 30, 2015 | 6.090 | 6.240 | 6.059 | 6.200 | 6,302 | +0.12(+1.97%) |
Mar 27, 2015 | 5.930 | 6.100 | 5.930 | 6.080 | 38,489 | +0.25(+4.29%) |
Mar 26, 2015 | 5.890 | 5.930 | 5.810 | 5.830 | 1,119 | -0.07(-1.18%) |
Mar 25, 2015 | 6.000 | 6.000 | 5.900 | 5.900 | 3,829 | -0.08(-1.37%) |
Mar 24, 2015 | 5.850 | 5.982 | 5.820 | 5.982 | 2,732 | +0.17(+2.96%) |
Mar 23, 2015 | 5.850 | 5.850 | 5.761 | 5.810 | 5,610 | -0.04(-0.68%) |
Mar 20, 2015 | 5.940 | 5.940 | 5.810 | 5.850 | 3,263 | -0.12(-1.93%) |
Mar 19, 2015 | 5.860 | 5.968 | 5.860 | 5.965 | 1,926 | +0.05(+0.93%) |
Mar 18, 2015 | 5.800 | 5.962 | 5.800 | 5.910 | 2,914 | -0.06(-1.01%) |
Mar 17, 2015 | 5.970 | 5.970 | 5.970 | 5.970 | 137 | +0.01(+0.17%) |
Mar 16, 2015 | 5.950 | 5.980 | 5.950 | 5.960 | 3,214 | +0.03(+0.52%) |
Mar 13, 2015 | 5.900 | 5.930 | 5.800 | 5.929 | 2,157 | +0.03(+0.49%) |
Mar 12, 2015 | 5.938 | 5.960 | 5.850 | 5.900 | 4,914 | +0.04(+0.68%) |
Mar 11, 2015 | 5.931 | 5.950 | 5.855 | 5.860 | 783 | -0.12(-2.01%) |
Mar 10, 2015 | 6.000 | 6.000 | 5.792 | 5.980 | 1,007 | +0.08(+1.36%) |
Mar 09, 2015 | 5.850 | 5.900 | 5.850 | 5.900 | 10,973 | +0.00(+0.00%) |
Mar 06, 2015 | 5.850 | 5.900 | 5.850 | 5.900 | 995 | +0.01(+0.17%) |
Mar 05, 2015 | 5.860 | 5.900 | 5.860 | 5.890 | 6,815 | -0.01(-0.17%) |
Mar 04, 2015 | 5.970 | 5.980 | 5.900 | 5.900 | 4,896 | -0.06(-1.03%) |
Mar 03, 2015 | 5.860 | 5.977 | 5.860 | 5.961 | 3,430 | +0.02(+0.36%) |