Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.028 | 6.175 | 6.028 | 6.069 | 22,850 | -0.02(-0.40%) |
May 28, 2015 | 6.102 | 6.167 | 6.066 | 6.093 | 40,212 | +0.02(+0.27%) |
May 27, 2015 | 6.192 | 6.364 | 6.077 | 6.077 | 52,107 | -0.03(-0.54%) |
May 26, 2015 | 6.356 | 6.356 | 6.110 | 6.110 | 34,315 | -0.34(-5.34%) |
May 22, 2015 | 6.159 | 6.454 | 6.454 | 6.454 | 42,189 | +0.20(+3.15%) |
May 21, 2015 | 6.438 | 6.438 | 6.216 | 6.258 | 24,197 | -0.23(-3.54%) |
May 20, 2015 | 6.290 | 6.487 | 6.208 | 6.487 | 30,996 | +0.24(+3.81%) |
May 19, 2015 | 6.175 | 6.274 | 6.102 | 6.249 | 22,118 | +0.12(+2.01%) |
May 18, 2015 | 6.192 | 6.192 | 6.110 | 6.126 | 33,079 | -0.07(-1.19%) |
May 15, 2015 | 6.274 | 6.340 | 6.159 | 6.200 | 17,484 | -0.07(-1.05%) |
May 14, 2015 | 6.225 | 6.323 | 6.225 | 6.266 | 75,532 | -0.01(-0.13%) |
May 13, 2015 | 6.052 | 6.299 | 6.052 | 6.274 | 90,212 | +0.19(+3.10%) |
May 12, 2015 | 6.077 | 6.159 | 5.946 | 6.085 | 45,259 | +0.01(+0.13%) |
May 11, 2015 | 6.044 | 6.184 | 5.913 | 6.077 | 72,760 | -0.11(-1.85%) |
May 08, 2015 | 6.430 | 6.430 | 6.151 | 6.192 | 24,935 | -0.21(-3.21%) |
May 07, 2015 | 6.011 | 6.413 | 5.831 | 6.397 | 87,710 | +0.33(+5.41%) |
May 06, 2015 | 6.438 | 6.438 | 5.872 | 6.069 | 95,055 | -0.20(-3.14%) |
May 05, 2015 | 6.706 | 6.706 | 6.014 | 6.266 | 163,349 | -0.45(-6.67%) |
May 04, 2015 | 6.046 | 6.722 | 5.989 | 6.714 | 146,864 | +0.25(+3.91%) |
May 01, 2015 | 6.429 | 6.502 | 6.380 | 6.461 | 54,912 | +0.02(+0.38%) |
Apr 30, 2015 | 6.290 | 6.445 | 6.148 | 6.437 | 88,845 | +0.20(+3.27%) |
Apr 29, 2015 | 6.143 | 6.233 | 6.127 | 6.233 | 58,092 | +0.06(+0.92%) |
Apr 28, 2015 | 6.152 | 6.217 | 6.119 | 6.176 | 14,528 | -0.02(-0.26%) |
Apr 27, 2015 | 6.233 | 6.233 | 6.095 | 6.192 | 62,690 | +0.11(+1.88%) |
Apr 24, 2015 | 6.030 | 6.143 | 5.989 | 6.078 | 57,071 | -0.03(-0.53%) |
Apr 23, 2015 | 6.038 | 6.143 | 6.038 | 6.111 | 68,814 | +0.06(+0.94%) |
Apr 22, 2015 | 5.915 | 6.054 | 5.826 | 6.054 | 72,768 | +0.13(+2.20%) |
Apr 21, 2015 | 5.883 | 5.940 | 5.809 | 5.923 | 49,563 | +0.07(+1.11%) |
Apr 20, 2015 | 5.728 | 5.883 | 5.622 | 5.858 | 87,834 | +0.11(+1.84%) |
Apr 17, 2015 | 5.932 | 6.038 | 5.598 | 5.752 | 231,560 | -0.21(-3.55%) |
Apr 16, 2015 | 5.850 | 6.005 | 5.712 | 5.964 | 73,587 | +0.11(+1.95%) |
Apr 15, 2015 | 5.785 | 5.866 | 5.704 | 5.850 | 54,573 | +0.14(+2.43%) |
Apr 14, 2015 | 5.704 | 5.858 | 5.671 | 5.712 | 197,344 | -0.44(-7.15%) |
Apr 13, 2015 | 6.103 | 6.152 | 5.998 | 6.152 | 64,105 | +0.00(+0.00%) |
Apr 10, 2015 | 6.217 | 6.217 | 6.119 | 6.152 | 17,462 | -0.02(-0.40%) |
Apr 09, 2015 | 6.274 | 6.274 | 6.144 | 6.176 | 38,769 | -0.11(-1.69%) |
Apr 08, 2015 | 6.289 | 6.339 | 6.241 | 6.282 | 15,707 | -0.02(-0.39%) |
Apr 07, 2015 | 6.315 | 6.331 | 6.302 | 6.306 | 27,876 | -0.02(-0.26%) |
Apr 06, 2015 | 6.298 | 6.380 | 6.282 | 6.323 | 43,623 | +0.05(+0.78%) |
Apr 02, 2015 | 6.339 | 6.274 | 6.274 | 6.274 | 84,930 | -0.06(-0.90%) |
Apr 01, 2015 | 6.510 | 6.575 | 6.331 | 6.331 | 76,200 | -0.19(-2.87%) |
Mar 31, 2015 | 6.486 | 6.575 | 6.412 | 6.518 | 95,309 | +0.02(+0.38%) |
Mar 30, 2015 | 6.575 | 6.640 | 6.437 | 6.494 | 177,810 | -0.09(-1.36%) |
Mar 27, 2015 | 6.706 | 6.714 | 6.571 | 6.583 | 104,056 | -0.15(-2.18%) |
Mar 26, 2015 | 6.649 | 6.730 | 6.600 | 6.730 | 83,045 | +0.02(+0.24%) |
Mar 25, 2015 | 6.844 | 6.861 | 6.608 | 6.714 | 140,166 | -0.29(-4.19%) |
Mar 24, 2015 | 6.869 | 7.007 | 6.844 | 7.007 | 38,181 | +0.11(+1.53%) |
Mar 23, 2015 | 7.015 | 7.088 | 6.875 | 6.901 | 110,373 | -0.21(-2.98%) |
Mar 20, 2015 | 7.154 | 7.219 | 7.105 | 7.113 | 22,350 | -0.06(-0.80%) |
Mar 19, 2015 | 7.097 | 7.178 | 7.048 | 7.170 | 16,060 | +0.00(+0.00%) |
Mar 18, 2015 | 7.252 | 7.252 | 7.113 | 7.170 | 21,768 | -0.07(-0.90%) |
Mar 17, 2015 | 7.129 | 7.235 | 7.072 | 7.235 | 27,488 | +0.06(+0.79%) |
Mar 16, 2015 | 7.072 | 7.211 | 7.072 | 7.178 | 48,280 | +0.11(+1.50%) |
Mar 13, 2015 | 7.072 | 7.113 | 6.918 | 7.072 | 29,161 | -0.01(-0.11%) |
Mar 12, 2015 | 7.097 | 7.154 | 6.958 | 7.080 | 28,428 | -0.04(-0.57%) |
Mar 11, 2015 | 7.170 | 7.170 | 7.097 | 7.121 | 42,279 | -0.07(-1.02%) |
Mar 10, 2015 | 7.170 | 7.227 | 7.146 | 7.195 | 48,540 | -0.03(-0.45%) |
Mar 09, 2015 | 7.121 | 7.284 | 7.105 | 7.227 | 138,819 | +0.18(+2.54%) |
Mar 06, 2015 | 6.893 | 7.146 | 6.893 | 7.048 | 95,785 | +0.15(+2.25%) |
Mar 05, 2015 | 6.852 | 6.926 | 6.787 | 6.893 | 24,661 | -0.02(-0.35%) |
Mar 04, 2015 | 6.934 | 6.990 | 6.852 | 6.918 | 68,173 | +0.00(+0.00%) |
Mar 03, 2015 | 6.624 | 6.918 | 6.616 | 6.918 | 55,115 | +0.33(+4.94%) |