Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.609 | 6.629 | 6.481 | 6.568 | 2,273,564 | -0.04(-0.62%) |
May 28, 2015 | 6.466 | 6.685 | 6.461 | 6.609 | 4,176,211 | +0.17(+2.61%) |
May 27, 2015 | 6.410 | 6.461 | 6.361 | 6.441 | 1,359,405 | +0.04(+0.64%) |
May 26, 2015 | 6.558 | 6.624 | 6.364 | 6.400 | 2,655,133 | -0.21(-3.23%) |
May 22, 2015 | 6.537 | 6.614 | 6.614 | 6.614 | 2,724,982 | +0.09(+1.40%) |
May 21, 2015 | 6.486 | 6.558 | 6.446 | 6.522 | 2,536,199 | +0.04(+0.55%) |
May 20, 2015 | 6.420 | 6.507 | 6.359 | 6.486 | 1,722,529 | +0.07(+1.03%) |
May 19, 2015 | 6.298 | 6.425 | 6.290 | 6.420 | 2,754,119 | +0.10(+1.53%) |
May 18, 2015 | 6.359 | 6.441 | 6.261 | 6.324 | 3,637,404 | -0.01(-0.16%) |
May 15, 2015 | 6.242 | 6.349 | 6.232 | 6.334 | 2,861,166 | +0.17(+2.81%) |
May 14, 2015 | 6.039 | 6.207 | 6.039 | 6.161 | 3,314,151 | +0.13(+2.19%) |
May 13, 2015 | 6.090 | 6.115 | 5.917 | 6.029 | 3,084,881 | -0.05(-0.84%) |
May 12, 2015 | 5.967 | 6.207 | 5.952 | 6.079 | 3,205,244 | +0.16(+2.66%) |
May 11, 2015 | 5.998 | 6.196 | 5.947 | 5.922 | 5,725,718 | +0.15(+2.65%) |
May 08, 2015 | 5.850 | 5.881 | 5.754 | 5.769 | 3,254,391 | +0.00(+0.00%) |
May 07, 2015 | 5.805 | 5.861 | 5.698 | 5.769 | 3,415,773 | -0.04(-0.70%) |
May 06, 2015 | 5.820 | 5.871 | 5.779 | 5.810 | 2,250,183 | +0.01(+0.18%) |
May 05, 2015 | 6.100 | 6.120 | 5.784 | 5.800 | 3,818,873 | -0.28(-4.68%) |
May 04, 2015 | 6.085 | 6.139 | 6.050 | 6.085 | 2,728,837 | +0.04(+0.73%) |
May 01, 2015 | 6.040 | 6.078 | 5.991 | 6.040 | 2,115,522 | +0.01(+0.16%) |
Apr 30, 2015 | 6.134 | 6.168 | 5.897 | 6.030 | 3,925,791 | -0.11(-1.77%) |
Apr 29, 2015 | 6.301 | 6.321 | 6.085 | 6.139 | 2,959,699 | -0.17(-2.73%) |
Apr 28, 2015 | 6.277 | 6.356 | 6.272 | 6.311 | 2,205,617 | +0.05(+0.87%) |
Apr 27, 2015 | 6.449 | 6.454 | 6.237 | 6.257 | 3,555,639 | -0.19(-2.98%) |
Apr 24, 2015 | 6.415 | 6.484 | 6.410 | 6.449 | 2,147,382 | +0.02(+0.38%) |
Apr 23, 2015 | 6.380 | 6.469 | 6.361 | 6.425 | 2,152,943 | +0.04(+0.70%) |
Apr 22, 2015 | 6.415 | 6.449 | 6.361 | 6.380 | 1,946,165 | -0.02(-0.38%) |
Apr 21, 2015 | 6.361 | 6.454 | 6.297 | 6.405 | 2,500,726 | +0.06(+1.01%) |
Apr 20, 2015 | 6.247 | 6.430 | 6.227 | 6.341 | 2,556,536 | +0.09(+1.50%) |
Apr 17, 2015 | 6.198 | 6.287 | 6.144 | 6.247 | 2,768,467 | +0.03(+0.56%) |
Apr 16, 2015 | 6.247 | 6.259 | 6.144 | 6.213 | 1,877,962 | -0.02(-0.32%) |
Apr 15, 2015 | 6.370 | 6.371 | 6.183 | 6.232 | 4,345,531 | -0.10(-1.56%) |
Apr 14, 2015 | 6.301 | 6.454 | 6.252 | 6.331 | 4,516,760 | +0.10(+1.58%) |
Apr 13, 2015 | 6.188 | 6.282 | 6.144 | 6.232 | 2,356,893 | +0.07(+1.12%) |
Apr 10, 2015 | 6.040 | 6.223 | 6.007 | 6.163 | 2,928,912 | +0.17(+2.88%) |
Apr 09, 2015 | 6.070 | 6.168 | 5.937 | 5.991 | 2,807,542 | -0.08(-1.30%) |
Apr 08, 2015 | 5.942 | 6.104 | 5.942 | 6.070 | 2,074,483 | +0.14(+2.41%) |
Apr 07, 2015 | 6.218 | 6.267 | 5.917 | 5.927 | 4,462,423 | -0.29(-4.68%) |
Apr 06, 2015 | 6.065 | 6.257 | 6.020 | 6.218 | 4,396,110 | +0.17(+2.77%) |
Apr 02, 2015 | 6.020 | 6.050 | 6.050 | 6.050 | 3,558,310 | +0.04(+0.74%) |
Apr 01, 2015 | 5.882 | 6.094 | 5.848 | 6.006 | 4,167,792 | +0.13(+2.27%) |
Mar 31, 2015 | 5.779 | 5.882 | 5.720 | 5.872 | 1,925,408 | +0.07(+1.28%) |
Mar 30, 2015 | 5.868 | 5.873 | 5.739 | 5.799 | 2,274,591 | -0.06(-1.01%) |
Mar 27, 2015 | 5.794 | 5.882 | 5.720 | 5.858 | 2,255,837 | +0.05(+0.93%) |
Mar 26, 2015 | 5.769 | 5.858 | 5.727 | 5.803 | 3,615,797 | +0.08(+1.38%) |
Mar 25, 2015 | 5.808 | 5.808 | 5.700 | 5.725 | 1,992,077 | -0.06(-1.02%) |
Mar 24, 2015 | 5.596 | 5.843 | 5.582 | 5.784 | 2,698,763 | +0.17(+3.08%) |
Mar 23, 2015 | 5.547 | 5.626 | 5.547 | 5.611 | 1,820,980 | +0.07(+1.25%) |
Mar 20, 2015 | 5.631 | 5.715 | 5.530 | 5.542 | 3,211,336 | -0.06(-1.06%) |
Mar 19, 2015 | 5.429 | 5.690 | 5.429 | 5.601 | 4,203,885 | +0.27(+5.09%) |
Mar 18, 2015 | 5.069 | 5.335 | 5.034 | 5.330 | 2,494,752 | +0.25(+4.85%) |
Mar 17, 2015 | 5.084 | 5.113 | 5.042 | 5.084 | 1,357,108 | +0.00(+0.10%) |
Mar 16, 2015 | 5.143 | 5.143 | 5.039 | 5.079 | 1,746,863 | -0.05(-1.06%) |
Mar 13, 2015 | 5.128 | 5.138 | 5.074 | 5.133 | 2,394,072 | +0.02(+0.39%) |
Mar 12, 2015 | 5.148 | 5.162 | 5.056 | 5.113 | 1,723,197 | -0.01(-0.19%) |
Mar 11, 2015 | 5.005 | 5.158 | 5.005 | 5.123 | 2,950,694 | +0.13(+2.67%) |
Mar 10, 2015 | 4.931 | 5.019 | 4.904 | 4.990 | 1,897,497 | +0.03(+0.60%) |
Mar 09, 2015 | 4.995 | 5.039 | 4.946 | 4.960 | 1,323,657 | -0.02(-0.40%) |
Mar 06, 2015 | 4.941 | 5.000 | 4.931 | 4.980 | 1,609,269 | -0.00(-0.10%) |
Mar 05, 2015 | 5.029 | 5.065 | 4.936 | 4.985 | 1,959,103 | -0.04(-0.88%) |
Mar 04, 2015 | 5.019 | 5.088 | 5.034 | 5.029 | 1,707,222 | -0.00(-0.10%) |
Mar 03, 2015 | 4.975 | 5.093 | 4.946 | 5.034 | 1,418,710 | +0.03(+0.69%) |