Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.137 | 6.137 | 6.128 | 6.128 | 1,597 | -0.00(-0.03%) |
May 28, 2015 | 6.095 | 6.161 | 6.087 | 6.130 | 6,258 | +0.04(+0.70%) |
May 27, 2015 | 6.128 | 6.136 | 6.087 | 6.087 | 672 | -0.05(-0.80%) |
May 26, 2015 | 6.144 | 6.218 | 6.054 | 6.136 | 8,756 | -0.08(-1.32%) |
May 22, 2015 | 6.087 | 6.218 | 6.218 | 6.218 | 1,222 | +0.02(+0.40%) |
May 21, 2015 | 6.199 | 6.242 | 6.063 | 6.194 | 19,134 | +0.06(+0.93%) |
May 20, 2015 | 6.234 | 6.251 | 6.136 | 6.136 | 10,478 | -0.01(-0.22%) |
May 19, 2015 | 6.169 | 6.169 | 6.136 | 6.150 | 618 | -0.02(-0.31%) |
May 18, 2015 | 6.218 | 6.226 | 6.169 | 6.169 | 7,343 | -0.05(-0.79%) |
May 15, 2015 | 6.054 | 6.218 | 6.049 | 6.218 | 8,116 | +0.15(+2.43%) |
May 14, 2015 | 5.924 | 6.161 | 5.850 | 6.071 | 39,386 | +0.12(+2.06%) |
May 13, 2015 | 5.875 | 5.979 | 5.866 | 5.948 | 4,414 | +0.08(+1.39%) |
May 12, 2015 | 5.817 | 5.927 | 5.817 | 5.866 | 3,832 | -0.01(-0.14%) |
May 11, 2015 | 5.981 | 6.005 | 5.793 | 5.875 | 7,383 | +0.05(+0.84%) |
May 08, 2015 | 5.875 | 5.891 | 5.768 | 5.825 | 29,032 | -0.08(-1.37%) |
May 07, 2015 | 5.932 | 6.005 | 4.999 | 5.907 | 31,078 | -0.05(-0.84%) |
May 06, 2015 | 5.973 | 5.997 | 5.940 | 5.956 | 8,318 | -0.03(-0.55%) |
May 05, 2015 | 6.067 | 6.067 | 5.948 | 5.989 | 19,839 | -0.07(-1.08%) |
May 04, 2015 | 6.104 | 6.169 | 6.054 | 6.054 | 19,382 | +0.00(+0.00%) |
May 01, 2015 | 6.128 | 6.136 | 6.054 | 6.054 | 16,321 | -0.01(-0.15%) |
Apr 30, 2015 | 6.128 | 6.161 | 6.064 | 6.064 | 5,322 | -0.11(-1.71%) |
Apr 29, 2015 | 6.063 | 6.169 | 6.054 | 6.169 | 3,300 | +0.06(+0.94%) |
Apr 28, 2015 | 6.070 | 6.136 | 6.060 | 6.112 | 4,665 | +0.02(+0.27%) |
Apr 27, 2015 | 6.104 | 6.136 | 6.020 | 6.095 | 24,300 | -0.04(-0.67%) |
Apr 24, 2015 | 6.177 | 6.177 | 6.104 | 6.136 | 2,900 | +0.01(+0.11%) |
Apr 23, 2015 | 6.112 | 6.145 | 6.112 | 6.129 | 7,856 | +0.00(+0.02%) |
Apr 22, 2015 | 6.127 | 6.136 | 6.071 | 6.128 | 16,239 | -0.01(-0.13%) |
Apr 21, 2015 | 6.138 | 6.194 | 6.136 | 6.136 | 2,186 | -0.07(-1.18%) |
Apr 20, 2015 | 6.210 | 6.218 | 6.054 | 6.210 | 20,355 | +0.02(+0.26%) |
Apr 17, 2015 | 6.161 | 6.202 | 6.153 | 6.194 | 10,178 | +0.05(+0.80%) |
Apr 16, 2015 | 6.185 | 6.185 | 6.144 | 6.144 | 11,061 | -0.04(-0.70%) |
Apr 15, 2015 | 6.177 | 6.243 | 6.161 | 6.188 | 13,587 | -0.03(-0.49%) |
Apr 14, 2015 | 6.316 | 6.316 | 6.218 | 6.218 | 14,790 | -0.07(-1.04%) |
Apr 13, 2015 | 6.251 | 6.284 | 6.218 | 6.284 | 21,041 | +0.10(+1.59%) |
Apr 10, 2015 | 6.202 | 6.218 | 6.137 | 6.185 | 8,760 | -0.02(-0.26%) |
Apr 09, 2015 | 6.234 | 6.292 | 6.161 | 6.202 | 34,326 | -0.03(-0.52%) |
Apr 08, 2015 | 6.259 | 6.300 | 6.210 | 6.234 | 6,008 | -0.02(-0.39%) |
Apr 07, 2015 | 6.292 | 6.292 | 6.185 | 6.259 | 8,834 | +0.07(+1.06%) |
Apr 06, 2015 | 6.300 | 6.349 | 6.194 | 6.194 | 4,655 | -0.02(-0.26%) |
Apr 02, 2015 | 6.324 | 6.210 | 6.210 | 6.210 | 9,288 | -0.10(-1.56%) |
Apr 01, 2015 | 6.194 | 6.316 | 6.161 | 6.308 | 22,335 | +0.15(+2.39%) |
Mar 31, 2015 | 6.144 | 6.202 | 6.144 | 6.161 | 18,577 | +0.01(+0.20%) |
Mar 30, 2015 | 6.259 | 6.308 | 6.136 | 6.149 | 30,051 | -0.05(-0.86%) |
Mar 27, 2015 | 6.324 | 6.414 | 6.186 | 6.202 | 19,407 | -0.14(-2.19%) |
Mar 26, 2015 | 6.627 | 6.627 | 6.341 | 6.341 | 29,409 | -0.08(-1.27%) |
Mar 25, 2015 | 6.415 | 6.569 | 6.415 | 6.423 | 10,282 | +0.04(+0.64%) |
Mar 24, 2015 | 6.584 | 6.586 | 6.315 | 6.382 | 10,760 | -0.04(-0.64%) |
Mar 23, 2015 | 6.341 | 6.488 | 6.341 | 6.423 | 4,755 | +0.09(+1.42%) |
Mar 20, 2015 | 6.588 | 6.588 | 6.324 | 6.333 | 8,602 | -0.02(-0.26%) |
Mar 19, 2015 | 6.464 | 6.562 | 6.341 | 6.349 | 10,303 | -0.10(-1.52%) |
Mar 18, 2015 | 6.666 | 6.701 | 6.357 | 6.447 | 11,827 | -0.07(-1.01%) |
Mar 17, 2015 | 6.464 | 6.521 | 6.464 | 6.513 | 19,574 | +0.06(+0.89%) |
Mar 16, 2015 | 6.562 | 6.683 | 6.455 | 6.455 | 5,602 | -0.02(-0.38%) |
Mar 13, 2015 | 6.341 | 6.480 | 6.341 | 6.480 | 1,221 | -0.07(-1.00%) |
Mar 12, 2015 | 6.382 | 6.586 | 6.341 | 6.545 | 28,328 | +0.28(+4.44%) |
Mar 11, 2015 | 6.431 | 6.431 | 6.234 | 6.267 | 12,464 | -0.11(-1.79%) |
Mar 10, 2015 | 6.529 | 6.578 | 6.251 | 6.382 | 8,543 | -0.16(-2.50%) |
Mar 09, 2015 | 6.603 | 6.627 | 6.505 | 6.545 | 27,904 | -0.00(-0.01%) |
Mar 06, 2015 | 6.505 | 6.588 | 6.505 | 6.546 | 20,971 | +0.04(+0.64%) |
Mar 05, 2015 | 6.414 | 6.505 | 6.349 | 6.505 | 18,526 | +0.16(+2.45%) |
Mar 04, 2015 | 6.234 | 6.362 | 6.202 | 6.349 | 17,471 | +0.11(+1.84%) |
Mar 03, 2015 | 6.226 | 6.333 | 6.226 | 6.234 | 13,434 | +0.01(+0.13%) |