Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.120 | 6.150 | 6.090 | 6.110 | 24,494 | -0.07(-1.13%) |
May 28, 2015 | 6.280 | 6.340 | 6.010 | 6.180 | 53,544 | -0.16(-2.52%) |
May 27, 2015 | 6.220 | 6.350 | 6.100 | 6.340 | 45,890 | +0.10(+1.60%) |
May 26, 2015 | 6.010 | 6.270 | 5.910 | 6.240 | 63,206 | +0.11(+1.79%) |
May 22, 2015 | 6.020 | 6.130 | 6.130 | 6.130 | 31,400 | +0.03(+0.49%) |
May 21, 2015 | 6.010 | 6.120 | 5.890 | 6.100 | 50,339 | +0.07(+1.16%) |
May 20, 2015 | 5.920 | 6.050 | 5.810 | 6.030 | 82,855 | +0.17(+2.90%) |
May 19, 2015 | 5.990 | 5.990 | 5.790 | 5.860 | 50,039 | -0.08(-1.35%) |
May 18, 2015 | 6.120 | 6.120 | 5.810 | 5.940 | 59,647 | -0.01(-0.17%) |
May 15, 2015 | 6.000 | 6.100 | 5.950 | 5.950 | 32,702 | -0.01(-0.17%) |
May 14, 2015 | 6.070 | 6.080 | 5.920 | 5.960 | 55,347 | -0.07(-1.16%) |
May 13, 2015 | 6.120 | 6.145 | 5.850 | 6.030 | 94,765 | -0.11(-1.79%) |
May 12, 2015 | 6.050 | 6.140 | 6.020 | 6.140 | 64,956 | +0.07(+1.15%) |
May 11, 2015 | 6.000 | 6.100 | 5.910 | 6.070 | 39,779 | +0.06(+1.00%) |
May 08, 2015 | 6.000 | 6.010 | 5.320 | 6.010 | 524,705 | +0.06(+1.01%) |
May 07, 2015 | 5.560 | 5.950 | 5.530 | 5.950 | 58,488 | +0.26(+4.57%) |
May 06, 2015 | 5.720 | 5.830 | 5.440 | 5.690 | 75,280 | -0.06(-1.04%) |
May 05, 2015 | 5.610 | 5.750 | 5.600 | 5.750 | 56,410 | +0.13(+2.31%) |
May 04, 2015 | 5.610 | 5.650 | 5.580 | 5.620 | 11,315 | +0.04(+0.72%) |
May 01, 2015 | 5.550 | 5.600 | 5.450 | 5.580 | 10,142 | +0.08(+1.45%) |
Apr 30, 2015 | 5.510 | 5.570 | 5.430 | 5.500 | 43,621 | +0.02(+0.36%) |
Apr 29, 2015 | 5.880 | 5.880 | 5.470 | 5.480 | 58,374 | -0.42(-7.12%) |
Apr 28, 2015 | 5.920 | 5.950 | 5.900 | 5.900 | 20,828 | -0.04(-0.67%) |
Apr 27, 2015 | 5.960 | 5.960 | 5.800 | 5.940 | 64,161 | -0.02(-0.34%) |
Apr 24, 2015 | 5.990 | 6.000 | 5.790 | 5.960 | 64,627 | -0.17(-2.77%) |
Apr 23, 2015 | 6.050 | 6.130 | 5.780 | 6.130 | 176,990 | +0.03(+0.49%) |
Apr 22, 2015 | 5.630 | 6.170 | 5.520 | 6.100 | 268,678 | +0.42(+7.39%) |
Apr 21, 2015 | 5.990 | 5.990 | 5.530 | 5.680 | 123,990 | -0.30(-5.02%) |
Apr 20, 2015 | 5.760 | 6.000 | 5.740 | 5.980 | 27,472 | +0.11(+1.87%) |
Apr 17, 2015 | 5.870 | 5.930 | 5.710 | 5.870 | 23,186 | +0.04(+0.69%) |
Apr 16, 2015 | 5.695 | 5.970 | 5.640 | 5.830 | 40,439 | +0.07(+1.22%) |
Apr 15, 2015 | 5.550 | 5.770 | 5.480 | 5.760 | 37,035 | +0.28(+5.11%) |
Apr 14, 2015 | 5.410 | 5.520 | 5.320 | 5.480 | 29,310 | +0.10(+1.86%) |
Apr 13, 2015 | 5.480 | 5.580 | 5.240 | 5.380 | 40,389 | -0.10(-1.82%) |
Apr 10, 2015 | 5.680 | 5.780 | 5.440 | 5.480 | 25,298 | -0.22(-3.86%) |
Apr 09, 2015 | 5.470 | 5.770 | 5.470 | 5.700 | 36,427 | +0.15(+2.70%) |
Apr 08, 2015 | 5.630 | 5.630 | 5.300 | 5.550 | 60,859 | -0.07(-1.25%) |
Apr 07, 2015 | 5.780 | 5.780 | 5.430 | 5.620 | 67,332 | -0.11(-1.92%) |
Apr 06, 2015 | 5.330 | 5.770 | 5.330 | 5.730 | 49,824 | +0.36(+6.70%) |
Apr 02, 2015 | 5.270 | 5.370 | 5.370 | 5.370 | 62,700 | +0.15(+2.87%) |
Apr 01, 2015 | 5.300 | 5.374 | 5.150 | 5.220 | 37,103 | -0.23(-4.22%) |
Mar 31, 2015 | 5.110 | 5.490 | 5.110 | 5.450 | 28,808 | +0.28(+5.42%) |
Mar 30, 2015 | 5.350 | 5.370 | 5.040 | 5.170 | 32,955 | -0.10(-1.90%) |
Mar 27, 2015 | 5.320 | 5.450 | 5.270 | 5.270 | 47,786 | -0.08(-1.50%) |
Mar 26, 2015 | 5.450 | 5.470 | 5.250 | 5.350 | 34,122 | -0.12(-2.19%) |
Mar 25, 2015 | 5.460 | 5.570 | 5.480 | 5.470 | 44,976 | -0.01(-0.18%) |
Mar 24, 2015 | 5.530 | 5.530 | 5.450 | 5.480 | 85,512 | -0.02(-0.36%) |
Mar 23, 2015 | 5.380 | 5.670 | 5.380 | 5.500 | 69,586 | +0.12(+2.23%) |
Mar 20, 2015 | 5.500 | 5.610 | 5.380 | 5.380 | 156,260 | -0.13(-2.36%) |
Mar 19, 2015 | 5.520 | 5.600 | 5.410 | 5.510 | 49,922 | -0.04(-0.72%) |
Mar 18, 2015 | 5.570 | 5.640 | 5.525 | 5.550 | 46,214 | -0.12(-2.12%) |
Mar 17, 2015 | 5.500 | 5.690 | 5.410 | 5.670 | 59,006 | +0.13(+2.35%) |
Mar 16, 2015 | 5.350 | 5.630 | 5.350 | 5.540 | 44,039 | +0.14(+2.59%) |
Mar 13, 2015 | 5.580 | 5.580 | 5.390 | 5.400 | 66,141 | -0.19(-3.40%) |
Mar 12, 2015 | 5.630 | 5.680 | 5.580 | 5.590 | 27,938 | +0.06(+1.08%) |
Mar 11, 2015 | 5.490 | 5.560 | 5.460 | 5.530 | 17,946 | +0.02(+0.36%) |
Mar 10, 2015 | 5.500 | 5.530 | 5.465 | 5.510 | 16,445 | -0.05(-0.90%) |
Mar 09, 2015 | 5.500 | 5.590 | 5.480 | 5.560 | 59,783 | +0.04(+0.72%) |
Mar 06, 2015 | 5.550 | 5.550 | 5.430 | 5.520 | 60,141 | -0.08(-1.43%) |
Mar 05, 2015 | 5.480 | 5.630 | 5.480 | 5.600 | 61,954 | +0.09(+1.63%) |
Mar 04, 2015 | 5.680 | 5.590 | 5.500 | 5.510 | 32,703 | -0.08(-1.43%) |
Mar 03, 2015 | 5.460 | 5.600 | 5.460 | 5.590 | 46,264 | +0.06(+1.08%) |