Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.990 | 6.100 | 5.990 | 6.090 | 3,741 | +0.04(+0.66%) |
May 28, 2015 | 6.050 | 6.050 | 6.000 | 6.050 | 6,403 | -0.01(-0.17%) |
May 27, 2015 | 6.082 | 6.180 | 6.060 | 6.060 | 15,410 | +0.01(+0.17%) |
May 26, 2015 | 6.100 | 6.147 | 6.050 | 6.050 | 23,707 | -0.14(-2.26%) |
May 22, 2015 | 5.950 | 6.190 | 6.190 | 6.190 | 16,900 | +0.29(+4.92%) |
May 21, 2015 | 5.800 | 5.920 | 5.800 | 5.900 | 7,691 | +0.07(+1.20%) |
May 20, 2015 | 5.740 | 5.920 | 5.730 | 5.830 | 16,439 | +0.10(+1.75%) |
May 15, 2015 | 5.600 | 5.730 | 5.730 | 5.730 | 58 | +0.14(+2.50%) |
May 14, 2015 | 5.390 | 5.590 | 5.390 | 5.590 | 2,297 | +0.09(+1.64%) |
May 13, 2015 | 5.480 | 5.500 | 5.480 | 5.500 | 5,133 | -0.27(-4.62%) |
May 12, 2015 | 5.766 | 5.766 | 5.766 | 5.766 | 215 | +0.07(+1.16%) |
May 11, 2015 | 5.780 | 5.780 | 5.177 | 5.700 | 1,400 | -0.09(-1.55%) |
May 08, 2015 | 5.800 | 5.800 | 5.790 | 5.790 | 376 | +0.36(+6.63%) |
May 07, 2015 | 5.220 | 5.440 | 5.220 | 5.430 | 4,875 | -0.07(-1.27%) |
May 06, 2015 | 5.620 | 5.620 | 5.500 | 5.500 | 9,480 | -0.08(-1.43%) |
May 05, 2015 | 5.500 | 5.830 | 5.500 | 5.580 | 1,502 | +0.08(+1.45%) |
May 04, 2015 | 5.500 | 5.636 | 5.500 | 5.500 | 2,264 | -0.10(-1.79%) |
May 01, 2015 | 5.400 | 5.600 | 5.400 | 5.600 | 10,780 | +0.20(+3.70%) |
Apr 30, 2015 | 5.400 | 5.410 | 5.400 | 5.400 | 1,867 | -0.08(-1.46%) |
Apr 28, 2015 | 5.480 | 5.480 | 5.480 | 5.480 | 72 | +0.00(+0.00%) |
Apr 27, 2015 | 5.470 | 5.490 | 5.210 | 5.480 | 3,672 | +0.08(+1.48%) |
Apr 23, 2015 | 5.120 | 5.400 | 5.400 | 5.400 | 8 | -0.19(-3.40%) |
Apr 21, 2015 | 5.520 | 5.590 | 5.590 | 5.590 | 30 | +0.08(+1.45%) |
Apr 20, 2015 | 5.650 | 5.650 | 5.311 | 5.510 | 18,714 | -0.09(-1.61%) |
Apr 17, 2015 | 5.600 | 5.650 | 5.550 | 5.600 | 14,139 | +0.03(+0.54%) |
Apr 16, 2015 | 5.550 | 5.650 | 5.550 | 5.570 | 445 | -0.13(-2.28%) |
Apr 15, 2015 | 5.660 | 5.720 | 5.650 | 5.700 | 2,651 | +0.04(+0.71%) |
Apr 14, 2015 | 5.650 | 5.890 | 5.650 | 5.660 | 4,195 | -0.01(-0.18%) |
Apr 10, 2015 | 5.730 | 5.670 | 5.670 | 5.670 | 28 | +0.06(+1.07%) |
Apr 09, 2015 | 5.920 | 5.920 | 5.610 | 5.610 | 801 | +0.03(+0.54%) |
Apr 08, 2015 | 6.000 | 6.000 | 5.580 | 5.580 | 3,397 | -0.02(-0.36%) |
Apr 07, 2015 | 5.720 | 5.720 | 5.537 | 5.600 | 14,557 | -0.07(-1.27%) |
Apr 06, 2015 | 6.080 | 6.080 | 5.660 | 5.672 | 1,197 | +0.01(+0.21%) |
Apr 02, 2015 | 5.900 | 5.660 | 5.660 | 5.660 | 400 | -0.26(-4.39%) |
Apr 01, 2015 | 5.700 | 5.940 | 5.660 | 5.920 | 7,883 | +0.16(+2.78%) |
Mar 31, 2015 | 5.780 | 5.950 | 5.742 | 5.760 | 7,042 | -0.14(-2.37%) |
Mar 30, 2015 | 5.640 | 6.002 | 5.550 | 5.900 | 7,141 | +0.37(+6.69%) |
Mar 27, 2015 | 5.521 | 5.620 | 5.521 | 5.530 | 1,443 | -0.03(-0.54%) |
Mar 26, 2015 | 5.700 | 5.700 | 5.510 | 5.560 | 80,576 | -0.08(-1.42%) |
Mar 25, 2015 | 5.900 | 5.980 | 5.600 | 5.640 | 131,311 | -0.40(-6.62%) |
Mar 24, 2015 | 5.941 | 6.040 | 5.941 | 6.040 | 4,238 | +0.01(+0.17%) |
Mar 23, 2015 | 6.022 | 6.030 | 6.022 | 6.030 | 509 | -0.01(-0.17%) |
Mar 20, 2015 | 6.080 | 6.080 | 6.040 | 6.040 | 857 | -0.01(-0.17%) |
Mar 19, 2015 | 6.080 | 6.080 | 6.050 | 6.050 | 529 | -0.03(-0.51%) |
Mar 18, 2015 | 6.000 | 6.081 | 6.000 | 6.081 | 5,692 | +0.08(+1.35%) |
Mar 17, 2015 | 5.950 | 6.000 | 5.950 | 6.000 | 37,658 | +0.03(+0.50%) |
Mar 16, 2015 | 5.950 | 6.000 | 5.950 | 5.970 | 4,445 | +0.02(+0.34%) |
Mar 13, 2015 | 5.950 | 5.950 | 5.950 | 5.950 | 522 | -0.16(-2.62%) |
Mar 12, 2015 | 6.070 | 6.110 | 5.780 | 6.110 | 9,816 | +0.08(+1.33%) |
Mar 11, 2015 | 5.720 | 6.100 | 5.720 | 6.030 | 3,531 | -0.02(-0.33%) |
Mar 10, 2015 | 6.050 | 6.050 | 6.050 | 6.050 | 295 | +0.00(+0.00%) |
Mar 09, 2015 | 5.990 | 6.050 | 5.950 | 6.050 | 2,010 | +0.06(+1.00%) |
Mar 06, 2015 | 5.940 | 6.000 | 5.711 | 5.990 | 11,180 | +0.03(+0.51%) |
Mar 05, 2015 | 5.720 | 5.960 | 5.711 | 5.960 | 2,767 | +0.24(+4.22%) |
Mar 04, 2015 | 5.730 | 5.700 | 5.718 | 5.718 | 1,417 | +0.02(+0.32%) |
Mar 03, 2015 | 5.680 | 5.700 | 5.680 | 5.700 | 515 | -0.13(-2.16%) |