Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.100 | 6.220 | 5.960 | 6.180 | 95,725 | +0.06(+0.98%) |
May 28, 2015 | 6.150 | 6.200 | 6.050 | 6.120 | 47,498 | -0.05(-0.81%) |
May 27, 2015 | 6.280 | 6.300 | 6.120 | 6.170 | 92,448 | -0.10(-1.59%) |
May 26, 2015 | 6.040 | 6.300 | 5.960 | 6.270 | 183,386 | +0.24(+3.98%) |
May 22, 2015 | 6.010 | 6.030 | 6.030 | 6.030 | 64,700 | +0.02(+0.33%) |
May 21, 2015 | 5.960 | 6.140 | 5.950 | 6.010 | 144,355 | +0.05(+0.84%) |
May 20, 2015 | 5.980 | 6.000 | 5.930 | 5.960 | 26,023 | +0.01(+0.17%) |
May 19, 2015 | 5.880 | 5.980 | 5.860 | 5.950 | 50,990 | +0.03(+0.51%) |
May 18, 2015 | 5.920 | 5.940 | 5.820 | 5.920 | 46,637 | -0.01(-0.17%) |
May 15, 2015 | 5.880 | 5.960 | 5.740 | 5.930 | 51,883 | +0.05(+0.85%) |
May 14, 2015 | 5.900 | 5.900 | 5.800 | 5.880 | 40,644 | -0.02(-0.34%) |
May 13, 2015 | 5.880 | 5.900 | 5.820 | 5.900 | 43,468 | +0.00(+0.00%) |
May 12, 2015 | 6.090 | 6.090 | 5.700 | 5.900 | 79,169 | -0.15(-2.48%) |
May 11, 2015 | 6.010 | 6.050 | 5.745 | 6.050 | 124,325 | +0.09(+1.51%) |
May 08, 2015 | 5.550 | 6.000 | 5.520 | 5.960 | 131,500 | +0.45(+8.17%) |
May 07, 2015 | 5.580 | 5.630 | 5.510 | 5.510 | 22,594 | -0.08(-1.43%) |
May 06, 2015 | 5.650 | 5.700 | 5.580 | 5.590 | 32,997 | -0.07(-1.24%) |
May 05, 2015 | 5.680 | 5.720 | 5.630 | 5.660 | 20,932 | -0.02(-0.35%) |
May 04, 2015 | 5.710 | 5.780 | 5.631 | 5.680 | 42,304 | +0.02(+0.35%) |
May 01, 2015 | 5.790 | 5.856 | 5.660 | 5.660 | 27,734 | -0.13(-2.25%) |
Apr 30, 2015 | 5.600 | 5.800 | 5.570 | 5.790 | 28,735 | +0.14(+2.48%) |
Apr 29, 2015 | 5.630 | 5.680 | 5.580 | 5.650 | 53,646 | +0.02(+0.36%) |
Apr 28, 2015 | 5.620 | 5.709 | 5.580 | 5.630 | 25,094 | -0.05(-0.88%) |
Apr 27, 2015 | 5.890 | 6.030 | 5.570 | 5.680 | 73,222 | -0.16(-2.74%) |
Apr 24, 2015 | 5.870 | 6.060 | 5.820 | 5.840 | 42,380 | -0.02(-0.34%) |
Apr 23, 2015 | 5.840 | 6.200 | 5.810 | 5.860 | 161,678 | -0.01(-0.26%) |
Apr 22, 2015 | 5.590 | 5.889 | 5.500 | 5.875 | 96,318 | +0.32(+5.67%) |
Apr 21, 2015 | 5.700 | 5.700 | 5.510 | 5.560 | 61,337 | -0.10(-1.77%) |
Apr 20, 2015 | 5.650 | 5.710 | 5.620 | 5.660 | 38,350 | +0.00(+0.00%) |
Apr 17, 2015 | 5.700 | 5.710 | 5.650 | 5.660 | 20,000 | -0.09(-1.57%) |
Apr 16, 2015 | 5.690 | 5.840 | 5.660 | 5.750 | 62,063 | +0.08(+1.41%) |
Apr 15, 2015 | 5.660 | 5.715 | 5.650 | 5.670 | 66,979 | +0.00(+0.00%) |
Apr 14, 2015 | 5.660 | 5.680 | 5.650 | 5.670 | 287,372 | -0.02(-0.35%) |
Apr 13, 2015 | 5.700 | 5.710 | 5.640 | 5.690 | 83,361 | +0.03(+0.53%) |
Apr 10, 2015 | 5.620 | 5.700 | 5.620 | 5.660 | 289,072 | +0.05(+0.89%) |
Apr 09, 2015 | 5.440 | 5.700 | 5.440 | 5.610 | 64,043 | +0.12(+2.19%) |
Apr 08, 2015 | 5.360 | 5.640 | 5.340 | 5.490 | 137,236 | +0.16(+3.00%) |
Apr 07, 2015 | 5.270 | 5.360 | 5.077 | 5.330 | 29,056 | +0.02(+0.38%) |
Apr 06, 2015 | 5.330 | 5.390 | 5.260 | 5.310 | 42,911 | +0.01(+0.19%) |
Apr 02, 2015 | 5.000 | 5.300 | 5.300 | 5.300 | 69,500 | +0.27(+5.37%) |
Apr 01, 2015 | 4.890 | 5.300 | 4.830 | 5.030 | 153,985 | +0.18(+3.71%) |
Mar 31, 2015 | 4.730 | 4.850 | 4.530 | 4.850 | 45,468 | +0.08(+1.68%) |
Mar 30, 2015 | 4.780 | 4.790 | 4.380 | 4.770 | 44,087 | -0.02(-0.42%) |
Mar 27, 2015 | 4.680 | 4.800 | 4.610 | 4.790 | 102,237 | +0.05(+1.05%) |
Mar 26, 2015 | 4.770 | 4.780 | 4.470 | 4.740 | 65,352 | -0.07(-1.46%) |
Mar 25, 2015 | 4.850 | 4.880 | 4.670 | 4.810 | 33,073 | -0.04(-0.82%) |
Mar 24, 2015 | 4.810 | 4.900 | 4.780 | 4.850 | 28,482 | +0.01(+0.21%) |
Mar 23, 2015 | 4.860 | 4.900 | 4.760 | 4.840 | 58,841 | +0.01(+0.21%) |
Mar 20, 2015 | 4.770 | 4.850 | 4.660 | 4.830 | 98,559 | +0.06(+1.26%) |
Mar 19, 2015 | 4.770 | 4.816 | 4.690 | 4.770 | 44,913 | -0.03(-0.63%) |
Mar 18, 2015 | 4.630 | 4.840 | 4.600 | 4.800 | 86,922 | +0.12(+2.56%) |
Mar 17, 2015 | 4.570 | 4.680 | 4.510 | 4.680 | 108,885 | +0.07(+1.52%) |
Mar 16, 2015 | 4.760 | 4.800 | 4.010 | 4.610 | 360,978 | -0.19(-3.96%) |
Mar 13, 2015 | 4.320 | 4.900 | 4.270 | 4.800 | 188,551 | +0.48(+11.11%) |
Mar 12, 2015 | 4.130 | 4.490 | 4.123 | 4.320 | 72,225 | +0.21(+5.11%) |
Mar 11, 2015 | 4.070 | 4.190 | 4.070 | 4.110 | 17,380 | +0.05(+1.23%) |
Mar 10, 2015 | 4.150 | 4.200 | 4.010 | 4.060 | 41,697 | -0.14(-3.33%) |
Mar 09, 2015 | 4.153 | 4.200 | 4.130 | 4.200 | 17,484 | +0.06(+1.45%) |
Mar 06, 2015 | 4.200 | 4.220 | 4.140 | 4.140 | 35,018 | -0.05(-1.19%) |
Mar 05, 2015 | 4.240 | 4.240 | 4.170 | 4.190 | 21,990 | -0.05(-1.18%) |
Mar 04, 2015 | 4.250 | 4.280 | 4.120 | 4.240 | 39,294 | -0.04(-0.93%) |
Mar 03, 2015 | 4.240 | 4.310 | 4.200 | 4.280 | 49,879 | -0.01(-0.23%) |