Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.930 | 6.000 | 5.840 | 5.900 | 49,829 | +0.00(+0.00%) |
May 28, 2015 | 5.960 | 5.960 | 5.900 | 5.900 | 14,980 | -0.02(-0.34%) |
May 27, 2015 | 5.923 | 5.960 | 5.900 | 5.920 | 98,325 | +0.00(+0.00%) |
May 26, 2015 | 6.020 | 6.020 | 5.920 | 5.920 | 26,347 | -0.07(-1.17%) |
May 22, 2015 | 6.020 | 5.990 | 5.990 | 5.990 | 78,100 | -0.01(-0.17%) |
May 21, 2015 | 6.070 | 6.070 | 5.950 | 6.000 | 48,091 | -0.08(-1.32%) |
May 20, 2015 | 6.190 | 6.260 | 6.070 | 6.080 | 55,276 | -0.10(-1.62%) |
May 19, 2015 | 6.310 | 6.320 | 6.160 | 6.180 | 51,358 | -0.06(-0.96%) |
May 18, 2015 | 6.300 | 6.320 | 6.180 | 6.240 | 88,385 | +0.00(+0.00%) |
May 15, 2015 | 6.110 | 6.250 | 6.110 | 6.240 | 45,136 | +0.07(+1.13%) |
May 14, 2015 | 6.110 | 6.190 | 6.030 | 6.170 | 43,306 | +0.06(+0.98%) |
May 13, 2015 | 6.120 | 6.280 | 6.000 | 6.110 | 84,918 | -0.07(-1.13%) |
May 12, 2015 | 6.000 | 6.180 | 6.000 | 6.180 | 68,942 | +0.13(+2.15%) |
May 11, 2015 | 5.910 | 6.090 | 5.910 | 6.050 | 65,348 | +0.20(+3.42%) |
May 08, 2015 | 5.790 | 5.850 | 5.680 | 5.850 | 13,167 | +0.07(+1.21%) |
May 07, 2015 | 5.660 | 5.800 | 5.660 | 5.780 | 45,349 | +0.11(+1.94%) |
May 06, 2015 | 5.750 | 5.800 | 5.610 | 5.670 | 36,673 | -0.06(-1.05%) |
May 05, 2015 | 5.800 | 5.810 | 5.638 | 5.730 | 37,257 | -0.08(-1.38%) |
May 04, 2015 | 5.710 | 5.930 | 5.710 | 5.810 | 28,752 | +0.07(+1.22%) |
May 01, 2015 | 5.660 | 5.750 | 5.660 | 5.740 | 34,254 | +0.07(+1.23%) |
Apr 30, 2015 | 5.820 | 5.850 | 5.670 | 5.670 | 63,352 | -0.16(-2.74%) |
Apr 29, 2015 | 5.790 | 5.850 | 5.790 | 5.830 | 77,945 | -0.02(-0.34%) |
Apr 28, 2015 | 5.910 | 5.934 | 5.800 | 5.850 | 52,086 | -0.12(-2.01%) |
Apr 27, 2015 | 6.060 | 6.150 | 5.900 | 5.970 | 37,908 | -0.12(-1.97%) |
Apr 24, 2015 | 6.120 | 6.190 | 6.050 | 6.090 | 124,230 | -0.11(-1.77%) |
Apr 23, 2015 | 6.250 | 6.350 | 6.190 | 6.200 | 55,074 | -0.10(-1.59%) |
Apr 22, 2015 | 6.330 | 6.390 | 6.290 | 6.300 | 181,546 | +0.00(+0.00%) |
Apr 21, 2015 | 6.350 | 6.360 | 6.150 | 6.300 | 31,496 | -0.01(-0.16%) |
Apr 20, 2015 | 6.310 | 6.389 | 6.270 | 6.310 | 69,948 | -0.01(-0.16%) |
Apr 17, 2015 | 6.320 | 6.338 | 6.260 | 6.320 | 28,919 | +0.01(+0.16%) |
Apr 16, 2015 | 6.080 | 6.320 | 6.080 | 6.310 | 91,177 | +0.01(+0.16%) |
Apr 15, 2015 | 6.300 | 6.360 | 6.230 | 6.300 | 87,000 | +0.08(+1.29%) |
Apr 14, 2015 | 5.910 | 6.300 | 5.910 | 6.220 | 192,496 | +0.23(+3.84%) |
Apr 13, 2015 | 5.890 | 6.040 | 5.851 | 5.990 | 105,200 | +0.10(+1.70%) |
Apr 10, 2015 | 6.000 | 6.000 | 5.810 | 5.890 | 30,195 | -0.02(-0.25%) |
Apr 09, 2015 | 5.840 | 5.940 | 5.790 | 5.905 | 58,152 | +0.07(+1.11%) |
Apr 08, 2015 | 5.760 | 5.860 | 5.760 | 5.840 | 60,262 | +0.03(+0.52%) |
Apr 07, 2015 | 5.630 | 5.870 | 5.610 | 5.810 | 53,388 | +0.10(+1.75%) |
Apr 06, 2015 | 5.800 | 5.850 | 5.551 | 5.710 | 178,006 | -0.20(-3.38%) |
Apr 02, 2015 | 6.060 | 5.910 | 5.910 | 5.910 | 146,800 | -0.14(-2.31%) |
Apr 01, 2015 | 6.140 | 6.150 | 5.700 | 6.050 | 206,553 | -0.05(-0.82%) |
Mar 31, 2015 | 6.460 | 6.589 | 5.940 | 6.100 | 751,278 | -0.43(-6.58%) |
Mar 30, 2015 | 5.500 | 6.630 | 5.500 | 6.530 | 1,494,910 | +1.34(+25.82%) |
Mar 27, 2015 | 5.050 | 5.190 | 4.990 | 5.190 | 37,385 | +0.11(+2.17%) |
Mar 26, 2015 | 5.150 | 5.160 | 5.079 | 5.080 | 29,671 | -0.08(-1.55%) |
Mar 25, 2015 | 5.250 | 5.250 | 5.160 | 5.160 | 26,583 | -0.09(-1.71%) |
Mar 24, 2015 | 5.260 | 5.290 | 5.250 | 5.250 | 34,355 | -0.04(-0.85%) |
Mar 23, 2015 | 5.280 | 5.370 | 5.280 | 5.295 | 38,448 | +0.06(+1.24%) |
Mar 20, 2015 | 5.273 | 5.400 | 5.230 | 5.230 | 23,219 | -0.06(-1.13%) |
Mar 19, 2015 | 5.290 | 5.480 | 5.170 | 5.290 | 51,054 | -0.09(-1.67%) |
Mar 18, 2015 | 5.420 | 5.420 | 5.280 | 5.380 | 21,628 | +0.08(+1.51%) |
Mar 17, 2015 | 5.450 | 5.520 | 5.260 | 5.300 | 63,661 | -0.18(-3.28%) |
Mar 16, 2015 | 5.400 | 5.510 | 5.210 | 5.480 | 28,746 | +0.06(+1.11%) |
Mar 13, 2015 | 5.300 | 5.445 | 5.200 | 5.420 | 38,859 | +0.11(+2.07%) |
Mar 12, 2015 | 5.250 | 5.400 | 5.165 | 5.310 | 35,531 | +0.06(+1.14%) |
Mar 11, 2015 | 5.240 | 5.300 | 5.230 | 5.250 | 36,374 | -0.01(-0.19%) |
Mar 10, 2015 | 5.260 | 5.330 | 5.240 | 5.260 | 17,763 | +0.00(+0.00%) |
Mar 09, 2015 | 5.312 | 5.370 | 5.250 | 5.260 | 24,305 | -0.11(-2.05%) |
Mar 06, 2015 | 5.320 | 5.450 | 5.310 | 5.370 | 15,639 | +0.05(+0.94%) |
Mar 05, 2015 | 5.280 | 5.475 | 5.190 | 5.320 | 12,436 | +0.04(+0.76%) |
Mar 04, 2015 | 5.240 | 5.340 | 5.160 | 5.280 | 48,658 | -0.05(-0.94%) |
Mar 03, 2015 | 5.420 | 5.450 | 5.300 | 5.330 | 17,875 | +0.00(+0.00%) |