Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.840 | 6.200 | 5.840 | 6.085 | 9,330 | +0.25(+4.20%) |
May 28, 2015 | 5.900 | 6.010 | 5.840 | 5.840 | 12,584 | -0.09(-1.52%) |
May 27, 2015 | 5.770 | 6.200 | 5.750 | 5.930 | 11,276 | +0.02(+0.34%) |
May 26, 2015 | 5.800 | 5.970 | 5.720 | 5.910 | 6,871 | +0.09(+1.55%) |
May 22, 2015 | 5.590 | 5.820 | 5.820 | 5.820 | 8,800 | +0.29(+5.24%) |
May 21, 2015 | 5.952 | 6.010 | 5.530 | 5.530 | 7,917 | -0.42(-7.06%) |
May 20, 2015 | 5.960 | 5.970 | 5.950 | 5.950 | 1,301 | -0.09(-1.49%) |
May 14, 2015 | 5.970 | 6.040 | 6.040 | 6.040 | 400 | -0.02(-0.33%) |
May 13, 2015 | 5.980 | 6.060 | 5.950 | 6.060 | 1,200 | +0.11(+1.85%) |
May 12, 2015 | 6.000 | 6.005 | 5.870 | 5.950 | 6,264 | -0.06(-1.00%) |
May 11, 2015 | 6.000 | 6.010 | 6.000 | 6.010 | 1,988 | +0.01(+0.17%) |
May 08, 2015 | 6.000 | 6.000 | 6.000 | 6.000 | 100 | +0.15(+2.56%) |
May 07, 2015 | 5.850 | 5.850 | 5.850 | 5.850 | 985 | +0.06(+1.04%) |
May 05, 2015 | 5.990 | 6.000 | 5.790 | 5.790 | 4 | +0.03(+0.52%) |
Apr 30, 2015 | 5.780 | 5.760 | 5.760 | 5.760 | 400 | -0.30(-4.95%) |
Apr 29, 2015 | 6.150 | 6.150 | 6.050 | 6.060 | 3,350 | +0.01(+0.17%) |
Apr 28, 2015 | 6.100 | 6.100 | 6.010 | 6.050 | 7,732 | -0.10(-1.63%) |
Apr 27, 2015 | 6.060 | 6.150 | 6.050 | 6.150 | 700 | +0.10(+1.65%) |
Apr 24, 2015 | 6.000 | 6.050 | 6.000 | 6.050 | 2,725 | +0.05(+0.83%) |
Apr 23, 2015 | 6.000 | 6.000 | 5.970 | 6.000 | 5,500 | +0.05(+0.84%) |
Apr 22, 2015 | 6.000 | 6.000 | 5.950 | 5.950 | 1,952 | -0.05(-0.83%) |
Apr 21, 2015 | 6.020 | 6.020 | 5.990 | 6.000 | 4,024 | -0.10(-1.64%) |
Apr 20, 2015 | 6.010 | 6.150 | 5.990 | 6.100 | 4,500 | -0.05(-0.81%) |
Apr 17, 2015 | 5.950 | 6.150 | 5.950 | 6.150 | 4,947 | +0.20(+3.36%) |
Apr 16, 2015 | 6.000 | 6.000 | 5.760 | 5.950 | 3,100 | -0.15(-2.46%) |
Apr 14, 2015 | 6.020 | 6.100 | 6.100 | 6.100 | 1,300 | -0.05(-0.81%) |
Apr 13, 2015 | 6.000 | 6.150 | 6.000 | 6.150 | 1,500 | +0.15(+2.50%) |
Apr 10, 2015 | 6.000 | 6.000 | 6.000 | 6.000 | 1,435 | +0.00(+0.00%) |
Apr 09, 2015 | 6.010 | 6.010 | 6.000 | 6.000 | 1,000 | +0.00(+0.00%) |
Apr 08, 2015 | 5.990 | 6.000 | 5.980 | 6.000 | 2,650 | +0.12(+2.04%) |
Apr 07, 2015 | 5.880 | 5.880 | 5.880 | 5.880 | 2,750 | +0.14(+2.44%) |
Apr 02, 2015 | 5.730 | 5.740 | 5.730 | 5.740 | 20 | +0.01(+0.17%) |
Apr 01, 2015 | 5.720 | 5.730 | 5.720 | 5.730 | 2,044 | +0.00(+0.00%) |
Mar 31, 2015 | 5.730 | 5.730 | 5.730 | 5.730 | 401 | +0.13(+2.32%) |
Mar 30, 2015 | 5.460 | 5.600 | 5.430 | 5.600 | 501 | +0.12(+2.19%) |
Mar 27, 2015 | 5.480 | 5.480 | 5.480 | 5.480 | 150 | -0.21(-3.69%) |
Mar 24, 2015 | 5.690 | 5.690 | 5.690 | 5.690 | 300 | +0.04(+0.71%) |
Mar 23, 2015 | 5.690 | 5.690 | 5.630 | 5.650 | 2,008 | +0.05(+0.89%) |
Mar 20, 2015 | 5.680 | 5.690 | 5.600 | 5.600 | 2,349 | -0.05(-0.88%) |
Mar 19, 2015 | 5.430 | 5.650 | 5.430 | 5.650 | 3,797 | +0.22(+4.05%) |
Mar 18, 2015 | 5.430 | 5.430 | 5.420 | 5.430 | 1,003 | +0.08(+1.50%) |
Mar 17, 2015 | 5.350 | 5.350 | 5.350 | 5.350 | 504 | +0.00(+0.00%) |
Mar 16, 2015 | 5.350 | 5.350 | 5.350 | 5.350 | 902 | +0.00(+0.00%) |
Mar 13, 2015 | 5.350 | 5.380 | 5.350 | 5.350 | 1,675 | +0.20(+3.88%) |
Mar 11, 2015 | 5.030 | 5.270 | 5.030 | 5.150 | 10 | +0.12(+2.39%) |
Mar 10, 2015 | 5.020 | 5.030 | 5.020 | 5.030 | 317 | -0.12(-2.33%) |
Mar 09, 2015 | 5.590 | 5.590 | 5.130 | 5.150 | 11,441 | -0.39(-7.06%) |
Mar 06, 2015 | 5.541 | 5.541 | 5.541 | 5.541 | 100 | +0.19(+3.57%) |
Mar 05, 2015 | 5.220 | 5.350 | 5.220 | 5.350 | 573 | +0.15(+2.88%) |
Mar 04, 2015 | 5.200 | 5.210 | 5.200 | 5.200 | 1,900 | +0.00(+0.00%) |
Mar 03, 2015 | 5.200 | 5.200 | 5.200 | 5.200 | 1,400 | -0.02(-0.38%) |