Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.990 | 5.990 | 5.990 | 5.990 | 1,592 | +0.04(+0.76%) |
May 28, 2015 | 5.965 | 5.965 | 5.945 | 5.945 | 626 | -0.19(-3.10%) |
May 26, 2015 | 6.136 | 6.136 | 6.136 | 0 | +0.04(+0.58%) | |
May 22, 2015 | 6.100 | 6.100 | 6.100 | 0 | +0.01(+0.16%) | |
May 21, 2015 | 6.090 | 6.090 | 6.090 | 6.090 | 1,564 | -0.12(-1.93%) |
May 20, 2015 | 6.130 | 6.210 | 6.130 | 6.210 | 15,820 | +0.08(+1.31%) |
May 19, 2015 | 6.150 | 6.150 | 6.130 | 6.130 | 31,414 | -0.31(-4.81%) |
May 15, 2015 | 6.440 | 6.440 | 6.440 | 0 | +0.13(+2.06%) | |
May 14, 2015 | 6.316 | 6.334 | 6.310 | 6.310 | 2,980 | +0.02(+0.32%) |
May 13, 2015 | 6.340 | 6.340 | 6.290 | 6.290 | 1,911 | -0.01(-0.16%) |
May 12, 2015 | 6.280 | 6.300 | 6.280 | 6.300 | 1,474 | +0.05(+0.88%) |
May 11, 2015 | 6.245 | 6.245 | 6.230 | 6.245 | 2,059 | -0.04(-0.56%) |
May 08, 2015 | 6.280 | 6.280 | 6.280 | 6.280 | 9,041 | +0.13(+2.11%) |
May 06, 2015 | 6.150 | 6.150 | 6.150 | 0 | -0.02(-0.32%) | |
May 05, 2015 | 6.170 | 6.170 | 6.170 | 6.170 | 133 | -0.10(-1.59%) |
May 04, 2015 | 6.270 | 6.270 | 6.270 | 6.270 | 300 | +0.01(+0.16%) |
May 01, 2015 | 6.260 | 6.260 | 6.260 | 6.260 | 526 | -0.04(-0.63%) |
Apr 30, 2015 | 6.260 | 6.300 | 6.260 | 6.300 | 3,743 | +0.20(+3.28%) |
Apr 27, 2015 | 6.100 | 6.100 | 6.100 | 0 | -0.03(-0.49%) | |
Apr 24, 2015 | 6.130 | 6.130 | 6.130 | 6.130 | 3,448 | -0.03(-0.49%) |
Apr 23, 2015 | 6.175 | 6.175 | 6.160 | 6.160 | 3,922 | +0.23(+3.88%) |
Apr 22, 2015 | 5.945 | 5.945 | 5.930 | 5.930 | 1,546 | -0.01(-0.17%) |
Apr 21, 2015 | 5.925 | 5.940 | 5.925 | 5.940 | 396 | +0.01(+0.17%) |
Apr 20, 2015 | 5.930 | 5.930 | 5.930 | 5.930 | 2,096 | +0.10(+1.72%) |
Apr 16, 2015 | 5.830 | 5.830 | 5.830 | 61 | -0.02(-0.34%) | |
Apr 15, 2015 | 5.850 | 5.850 | 5.850 | 5.850 | 675 | +0.03(+0.52%) |
Apr 14, 2015 | 5.810 | 5.820 | 5.810 | 5.820 | 3,379 | +0.09(+1.57%) |
Apr 13, 2015 | 5.670 | 5.730 | 5.670 | 5.730 | 4,833 | +0.03(+0.53%) |
Apr 10, 2015 | 5.720 | 5.720 | 5.700 | 5.700 | 3,249 | -0.10(-1.81%) |
Apr 09, 2015 | 5.805 | 5.805 | 5.805 | 5.805 | 213 | +0.04(+0.78%) |
Apr 08, 2015 | 5.800 | 5.800 | 5.760 | 5.760 | 1,143 | -0.03(-0.52%) |
Apr 06, 2015 | 5.790 | 5.790 | 5.790 | 92 | -0.03(-0.52%) | |
Apr 01, 2015 | 5.820 | 5.820 | 5.820 | 0 | +0.07(+1.22%) | |
Mar 31, 2015 | 5.750 | 5.750 | 5.750 | 5.750 | 87,911 | -0.11(-1.88%) |
Mar 30, 2015 | 5.860 | 5.860 | 5.860 | 5.860 | 811 | -0.04(-0.68%) |
Mar 27, 2015 | 5.900 | 5.900 | 5.900 | 5.900 | 313 | -0.27(-4.38%) |
Mar 26, 2015 | 6.160 | 6.185 | 6.160 | 6.170 | 3,763 | -0.11(-1.74%) |
Mar 25, 2015 | 6.279 | 6.279 | 6.279 | 6.279 | 313 | -0.14(-2.12%) |
Mar 23, 2015 | 6.415 | 6.415 | 6.415 | 124 | -0.08(-1.16%) | |
Mar 20, 2015 | 6.380 | 6.490 | 6.380 | 6.490 | 4,279 | +0.16(+2.45%) |
Mar 19, 2015 | 6.300 | 6.335 | 6.300 | 6.335 | 473 | +0.05(+0.88%) |
Mar 18, 2015 | 6.200 | 6.280 | 6.200 | 6.280 | 1,402 | +0.11(+1.78%) |
Mar 17, 2015 | 6.170 | 6.170 | 6.170 | 6.170 | 553 | +0.09(+1.48%) |
Mar 13, 2015 | 6.080 | 6.080 | 6.080 | 60 | +0.11(+1.84%) | |
Mar 12, 2015 | 5.980 | 5.980 | 5.970 | 5.970 | 616 | +0.09(+1.53%) |
Mar 11, 2015 | 5.880 | 5.880 | 5.880 | 5.880 | 621 | -0.01(-0.17%) |
Mar 10, 2015 | 5.880 | 5.920 | 5.880 | 5.890 | 1,329 | -0.02(-0.34%) |
Mar 09, 2015 | 5.910 | 5.923 | 5.910 | 5.910 | 792 | -0.02(-0.34%) |
Mar 06, 2015 | 5.930 | 5.930 | 5.910 | 5.930 | 1,262 | -0.16(-2.63%) |
Mar 05, 2015 | 6.090 | 6.090 | 6.090 | 6.090 | 395 | +0.14(+2.35%) |
Mar 04, 2015 | 5.990 | 5.990 | 5.950 | 5.950 | 26,908 | -0.06(-1.00%) |