Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.000 | 6.200 | 5.847 | 6.140 | 416,705 | +0.18(+3.02%) |
May 28, 2015 | 5.810 | 6.005 | 5.810 | 5.960 | 459,403 | +0.11(+1.88%) |
May 27, 2015 | 5.920 | 5.960 | 5.784 | 5.850 | 227,460 | -0.04(-0.68%) |
May 26, 2015 | 5.960 | 6.000 | 5.860 | 5.890 | 562,553 | -0.18(-2.97%) |
May 22, 2015 | 6.080 | 6.070 | 6.070 | 6.070 | 182,600 | -0.02(-0.33%) |
May 21, 2015 | 6.060 | 6.150 | 6.020 | 6.090 | 194,489 | -0.01(-0.16%) |
May 20, 2015 | 6.100 | 6.180 | 6.040 | 6.100 | 236,004 | +0.08(+1.33%) |
May 19, 2015 | 6.160 | 6.182 | 6.000 | 6.020 | 476,011 | -0.25(-3.99%) |
May 18, 2015 | 6.250 | 6.350 | 6.210 | 6.270 | 304,540 | +0.05(+0.80%) |
May 15, 2015 | 6.090 | 6.310 | 6.090 | 6.220 | 324,589 | +0.04(+0.65%) |
May 14, 2015 | 6.250 | 6.325 | 6.150 | 6.180 | 443,477 | -0.02(-0.32%) |
May 13, 2015 | 6.200 | 6.340 | 6.170 | 6.200 | 446,870 | -0.01(-0.16%) |
May 12, 2015 | 6.190 | 6.320 | 6.170 | 6.210 | 389,557 | +0.03(+0.49%) |
May 11, 2015 | 6.030 | 6.250 | 6.030 | 6.180 | 250,533 | +0.13(+2.15%) |
May 08, 2015 | 6.130 | 6.210 | 6.000 | 6.050 | 617,998 | -0.10(-1.63%) |
May 07, 2015 | 6.140 | 6.250 | 5.969 | 6.150 | 368,013 | -0.06(-0.97%) |
May 06, 2015 | 6.310 | 6.330 | 6.060 | 6.210 | 445,400 | -0.07(-1.11%) |
May 05, 2015 | 6.440 | 6.470 | 6.200 | 6.280 | 219,956 | -0.06(-0.95%) |
May 04, 2015 | 6.420 | 6.490 | 6.230 | 6.340 | 290,520 | +0.03(+0.48%) |
May 01, 2015 | 6.240 | 6.350 | 6.210 | 6.310 | 198,900 | -0.03(-0.47%) |
Apr 30, 2015 | 6.440 | 6.450 | 6.210 | 6.340 | 482,541 | -0.20(-3.06%) |
Apr 29, 2015 | 6.570 | 6.770 | 6.500 | 6.540 | 330,245 | -0.01(-0.15%) |
Apr 28, 2015 | 6.310 | 6.580 | 6.310 | 6.550 | 507,346 | +0.27(+4.30%) |
Apr 27, 2015 | 6.270 | 6.450 | 6.250 | 6.280 | 538,046 | +0.08(+1.29%) |
Apr 24, 2015 | 6.250 | 6.420 | 6.150 | 6.200 | 319,070 | -0.13(-2.05%) |
Apr 23, 2015 | 6.310 | 6.400 | 6.210 | 6.330 | 333,193 | +0.12(+1.93%) |
Apr 22, 2015 | 6.500 | 6.520 | 6.180 | 6.210 | 534,157 | -0.29(-4.46%) |
Apr 21, 2015 | 6.340 | 6.570 | 6.260 | 6.500 | 310,945 | +0.16(+2.52%) |
Apr 20, 2015 | 6.230 | 6.340 | 6.130 | 6.340 | 393,370 | +0.04(+0.63%) |
Apr 17, 2015 | 6.350 | 6.410 | 6.250 | 6.300 | 336,611 | -0.01(-0.16%) |
Apr 16, 2015 | 6.500 | 6.550 | 6.280 | 6.310 | 428,481 | -0.10(-1.56%) |
Apr 15, 2015 | 6.370 | 6.420 | 6.210 | 6.410 | 553,437 | +0.11(+1.75%) |
Apr 14, 2015 | 6.370 | 6.480 | 6.240 | 6.300 | 376,819 | -0.03(-0.47%) |
Apr 13, 2015 | 6.580 | 6.640 | 6.330 | 6.330 | 320,460 | -0.27(-4.09%) |
Apr 10, 2015 | 6.450 | 6.689 | 6.450 | 6.600 | 460,184 | +0.30(+4.76%) |
Apr 09, 2015 | 6.560 | 6.560 | 6.250 | 6.300 | 418,830 | -0.08(-1.25%) |
Apr 08, 2015 | 6.670 | 6.820 | 6.355 | 6.380 | 557,344 | -0.29(-4.35%) |
Apr 07, 2015 | 6.560 | 6.770 | 6.250 | 6.670 | 913,719 | +0.07(+1.06%) |
Apr 06, 2015 | 6.250 | 6.690 | 6.170 | 6.600 | 1,728,394 | +0.86(+14.98%) |
Apr 02, 2015 | 5.750 | 5.740 | 5.740 | 5.740 | 580,300 | -0.04(-0.69%) |
Apr 01, 2015 | 5.560 | 5.890 | 5.530 | 5.780 | 1,087,852 | +0.29(+5.28%) |
Mar 31, 2015 | 5.830 | 5.830 | 5.420 | 5.490 | 1,152,402 | -0.31(-5.34%) |
Mar 30, 2015 | 5.900 | 5.950 | 5.750 | 5.800 | 672,695 | -0.29(-4.76%) |
Mar 27, 2015 | 6.110 | 6.195 | 5.880 | 6.090 | 432,109 | +0.03(+0.50%) |
Mar 26, 2015 | 6.360 | 6.430 | 6.010 | 6.060 | 532,965 | -0.16(-2.57%) |
Mar 25, 2015 | 6.460 | 6.500 | 6.205 | 6.220 | 447,933 | -0.12(-1.89%) |
Mar 24, 2015 | 6.540 | 6.570 | 6.220 | 6.340 | 477,961 | -0.16(-2.46%) |
Mar 23, 2015 | 6.370 | 6.620 | 6.370 | 6.500 | 554,037 | +0.21(+3.34%) |
Mar 20, 2015 | 6.430 | 6.540 | 6.270 | 6.290 | 1,907,271 | -0.07(-1.10%) |
Mar 19, 2015 | 6.210 | 6.500 | 6.050 | 6.360 | 607,982 | +0.11(+1.76%) |
Mar 18, 2015 | 5.930 | 6.370 | 5.870 | 6.250 | 617,399 | +0.31(+5.22%) |
Mar 17, 2015 | 6.000 | 6.260 | 5.900 | 5.940 | 835,833 | -0.11(-1.82%) |
Mar 16, 2015 | 6.330 | 6.500 | 6.030 | 6.050 | 1,013,570 | -0.46(-7.07%) |
Mar 13, 2015 | 6.440 | 6.530 | 6.210 | 6.510 | 427,029 | +0.07(+1.09%) |
Mar 12, 2015 | 6.710 | 6.790 | 6.390 | 6.440 | 511,743 | -0.24(-3.59%) |
Mar 11, 2015 | 6.290 | 6.740 | 6.100 | 6.680 | 548,713 | +0.36(+5.70%) |
Mar 10, 2015 | 6.530 | 6.630 | 6.170 | 6.320 | 724,760 | -0.26(-3.95%) |
Mar 09, 2015 | 6.910 | 6.990 | 6.580 | 6.580 | 463,301 | -0.35(-5.05%) |
Mar 06, 2015 | 7.000 | 7.050 | 6.660 | 6.930 | 536,345 | -0.21(-2.94%) |
Mar 05, 2015 | 7.140 | 7.320 | 7.050 | 7.140 | 251,220 | +0.02(+0.28%) |
Mar 04, 2015 | 7.160 | 7.180 | 7.030 | 7.120 | 345,209 | -0.06(-0.84%) |
Mar 03, 2015 | 7.450 | 7.510 | 7.050 | 7.180 | 685,462 | -0.28(-3.75%) |