Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.628 | 6.649 | 6.501 | 6.587 | 2,266,785 | -0.04(-0.62%) |
May 28, 2015 | 6.485 | 6.705 | 6.480 | 6.628 | 4,163,758 | +0.17(+2.61%) |
May 27, 2015 | 6.429 | 6.480 | 6.380 | 6.460 | 1,355,351 | +0.04(+0.64%) |
May 26, 2015 | 6.577 | 6.644 | 6.383 | 6.419 | 2,647,215 | -0.21(-3.23%) |
May 22, 2015 | 6.557 | 6.633 | 6.633 | 6.633 | 2,716,857 | +0.09(+1.40%) |
May 21, 2015 | 6.506 | 6.577 | 6.465 | 6.542 | 2,528,636 | +0.04(+0.55%) |
May 20, 2015 | 6.439 | 6.526 | 6.378 | 6.506 | 1,717,393 | +0.07(+1.03%) |
May 19, 2015 | 6.317 | 6.445 | 6.309 | 6.439 | 2,745,907 | +0.10(+1.53%) |
May 18, 2015 | 6.378 | 6.460 | 6.280 | 6.343 | 3,626,558 | -0.01(-0.16%) |
May 15, 2015 | 6.261 | 6.368 | 6.251 | 6.353 | 2,852,635 | +0.17(+2.81%) |
May 14, 2015 | 6.057 | 6.225 | 6.057 | 6.179 | 3,304,268 | +0.13(+2.19%) |
May 13, 2015 | 6.108 | 6.133 | 5.934 | 6.047 | 3,075,682 | -0.05(-0.84%) |
May 12, 2015 | 5.985 | 6.225 | 5.970 | 6.098 | 3,195,686 | +0.16(+2.66%) |
May 11, 2015 | 6.016 | 6.215 | 5.965 | 5.939 | 5,708,645 | +0.15(+2.65%) |
May 08, 2015 | 5.868 | 5.899 | 5.771 | 5.786 | 3,244,687 | +0.00(+0.00%) |
May 07, 2015 | 5.822 | 5.878 | 5.715 | 5.786 | 3,405,588 | -0.04(-0.70%) |
May 06, 2015 | 5.837 | 5.888 | 5.797 | 5.827 | 2,243,473 | +0.01(+0.18%) |
May 05, 2015 | 6.118 | 6.138 | 5.802 | 5.817 | 3,807,486 | -0.29(-4.68%) |
May 04, 2015 | 6.103 | 6.157 | 6.068 | 6.103 | 2,720,701 | +0.04(+0.73%) |
May 01, 2015 | 6.058 | 6.096 | 6.009 | 6.058 | 2,109,214 | +0.01(+0.16%) |
Apr 30, 2015 | 6.152 | 6.187 | 5.915 | 6.048 | 3,914,085 | -0.11(-1.77%) |
Apr 29, 2015 | 6.320 | 6.340 | 6.103 | 6.157 | 2,950,874 | -0.17(-2.73%) |
Apr 28, 2015 | 6.296 | 6.375 | 6.291 | 6.330 | 2,199,040 | +0.05(+0.87%) |
Apr 27, 2015 | 6.469 | 6.474 | 6.256 | 6.276 | 3,545,037 | -0.19(-2.98%) |
Apr 24, 2015 | 6.434 | 6.503 | 6.429 | 6.469 | 2,140,979 | +0.02(+0.38%) |
Apr 23, 2015 | 6.399 | 6.488 | 6.380 | 6.444 | 2,146,523 | +0.04(+0.70%) |
Apr 22, 2015 | 6.434 | 6.469 | 6.380 | 6.399 | 1,940,362 | -0.02(-0.38%) |
Apr 21, 2015 | 6.380 | 6.474 | 6.315 | 6.424 | 2,493,270 | +0.06(+1.01%) |
Apr 20, 2015 | 6.266 | 6.449 | 6.246 | 6.360 | 2,548,913 | +0.09(+1.50%) |
Apr 17, 2015 | 6.216 | 6.305 | 6.162 | 6.266 | 2,760,212 | +0.03(+0.56%) |
Apr 16, 2015 | 6.266 | 6.277 | 6.162 | 6.231 | 1,872,363 | -0.02(-0.32%) |
Apr 15, 2015 | 6.390 | 6.390 | 6.202 | 6.251 | 4,332,574 | -0.10(-1.56%) |
Apr 14, 2015 | 6.320 | 6.474 | 6.271 | 6.350 | 4,503,293 | +0.10(+1.58%) |
Apr 13, 2015 | 6.207 | 6.301 | 6.162 | 6.251 | 2,349,866 | +0.07(+1.12%) |
Apr 10, 2015 | 6.058 | 6.241 | 6.025 | 6.182 | 2,920,179 | +0.17(+2.88%) |
Apr 09, 2015 | 6.088 | 6.187 | 5.954 | 6.009 | 2,799,171 | -0.08(-1.30%) |
Apr 08, 2015 | 5.959 | 6.122 | 5.959 | 6.088 | 2,068,298 | +0.14(+2.41%) |
Apr 07, 2015 | 6.236 | 6.286 | 5.935 | 5.944 | 4,449,118 | -0.29(-4.68%) |
Apr 06, 2015 | 6.083 | 6.276 | 6.038 | 6.236 | 4,383,002 | +0.17(+2.77%) |
Apr 02, 2015 | 6.038 | 6.068 | 6.068 | 6.068 | 3,547,700 | +0.04(+0.74%) |
Apr 01, 2015 | 5.900 | 6.113 | 5.865 | 6.024 | 4,155,365 | +0.13(+2.27%) |
Mar 31, 2015 | 5.796 | 5.900 | 5.737 | 5.890 | 1,919,667 | +0.07(+1.28%) |
Mar 30, 2015 | 5.885 | 5.890 | 5.757 | 5.816 | 2,267,808 | -0.06(-1.01%) |
Mar 27, 2015 | 5.811 | 5.900 | 5.737 | 5.875 | 2,249,110 | +0.05(+0.93%) |
Mar 26, 2015 | 5.786 | 5.875 | 5.744 | 5.821 | 3,605,016 | +0.08(+1.38%) |
Mar 25, 2015 | 5.826 | 5.826 | 5.717 | 5.742 | 1,986,138 | -0.06(-1.02%) |
Mar 24, 2015 | 5.613 | 5.860 | 5.598 | 5.801 | 2,690,716 | +0.17(+3.08%) |
Mar 23, 2015 | 5.564 | 5.643 | 5.564 | 5.628 | 1,815,551 | +0.07(+1.25%) |
Mar 20, 2015 | 5.648 | 5.732 | 5.546 | 5.559 | 3,201,761 | -0.06(-1.06%) |
Mar 19, 2015 | 5.445 | 5.707 | 5.445 | 5.618 | 4,191,350 | +0.27(+5.09%) |
Mar 18, 2015 | 5.084 | 5.351 | 5.049 | 5.346 | 2,487,313 | +0.25(+4.85%) |
Mar 17, 2015 | 5.099 | 5.128 | 5.057 | 5.099 | 1,353,062 | +0.00(+0.10%) |
Mar 16, 2015 | 5.158 | 5.158 | 5.054 | 5.094 | 1,741,655 | -0.05(-1.06%) |
Mar 13, 2015 | 5.143 | 5.153 | 5.089 | 5.148 | 2,386,934 | +0.02(+0.39%) |
Mar 12, 2015 | 5.163 | 5.178 | 5.072 | 5.128 | 1,718,059 | -0.01(-0.19%) |
Mar 11, 2015 | 5.020 | 5.173 | 5.020 | 5.138 | 2,941,896 | +0.13(+2.67%) |
Mar 10, 2015 | 4.945 | 5.034 | 4.918 | 5.005 | 1,891,839 | +0.03(+0.60%) |
Mar 09, 2015 | 5.010 | 5.054 | 4.960 | 4.975 | 1,319,710 | -0.02(-0.40%) |
Mar 06, 2015 | 4.955 | 5.015 | 4.945 | 4.995 | 1,604,470 | -0.00(-0.10%) |
Mar 05, 2015 | 5.044 | 5.080 | 4.950 | 5.000 | 1,953,261 | -0.04(-0.88%) |
Mar 04, 2015 | 5.034 | 5.104 | 5.049 | 5.044 | 1,702,132 | -0.00(-0.10%) |
Mar 03, 2015 | 4.990 | 5.109 | 4.960 | 5.049 | 1,414,480 | +0.03(+0.69%) |