Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.724 | 5.843 | 5.692 | 5.839 | 254,740 | +0.09(+1.64%) |
May 28, 2015 | 5.758 | 5.805 | 5.664 | 5.745 | 325,419 | -0.02(-0.30%) |
May 27, 2015 | 5.801 | 5.841 | 5.729 | 5.762 | 368,767 | +0.10(+1.78%) |
May 26, 2015 | 5.710 | 5.710 | 5.650 | 5.662 | 290,000 | -0.04(-0.62%) |
May 22, 2015 | 5.753 | 5.697 | 5.697 | 5.697 | 311,045 | -0.03(-0.59%) |
May 21, 2015 | 5.774 | 5.787 | 5.716 | 5.731 | 245,399 | -0.02(-0.36%) |
May 20, 2015 | 5.749 | 5.783 | 5.697 | 5.751 | 348,664 | +0.01(+0.10%) |
May 19, 2015 | 5.781 | 5.809 | 5.723 | 5.746 | 359,013 | -0.03(-0.52%) |
May 18, 2015 | 5.843 | 5.843 | 5.723 | 5.776 | 167,926 | -0.07(-1.15%) |
May 15, 2015 | 5.863 | 5.880 | 5.830 | 5.843 | 176,803 | -0.01(-0.19%) |
May 14, 2015 | 5.931 | 5.949 | 5.839 | 5.854 | 219,380 | -0.03(-0.54%) |
May 13, 2015 | 5.914 | 5.940 | 5.856 | 5.886 | 312,822 | -0.02(-0.35%) |
May 12, 2015 | 5.884 | 5.957 | 5.798 | 5.906 | 422,860 | -0.02(-0.35%) |
May 11, 2015 | 5.914 | 5.983 | 5.903 | 5.927 | 200,728 | +0.00(+0.06%) |
May 08, 2015 | 5.949 | 6.011 | 5.903 | 5.923 | 231,319 | +0.04(+0.67%) |
May 07, 2015 | 5.837 | 5.970 | 5.815 | 5.884 | 163,852 | +0.05(+0.86%) |
May 06, 2015 | 5.985 | 5.985 | 5.761 | 5.833 | 217,372 | -0.07(-1.17%) |
May 05, 2015 | 6.007 | 6.074 | 5.903 | 5.903 | 111,403 | -0.10(-1.59%) |
May 04, 2015 | 5.931 | 6.035 | 5.903 | 5.998 | 262,289 | +0.06(+0.94%) |
May 01, 2015 | 6.063 | 6.063 | 5.929 | 5.942 | 171,465 | -0.15(-2.48%) |
Apr 30, 2015 | 6.127 | 6.142 | 6.080 | 6.093 | 86,675 | -0.09(-1.51%) |
Apr 29, 2015 | 6.207 | 6.248 | 6.149 | 6.186 | 75,502 | +0.01(+0.21%) |
Apr 28, 2015 | 6.244 | 6.282 | 6.172 | 6.173 | 84,753 | -0.04(-0.63%) |
Apr 27, 2015 | 6.186 | 6.228 | 6.144 | 6.213 | 133,165 | +0.09(+1.43%) |
Apr 24, 2015 | 6.173 | 6.181 | 6.114 | 6.125 | 116,601 | -0.04(-0.70%) |
Apr 23, 2015 | 6.201 | 6.248 | 6.136 | 6.168 | 139,627 | -0.01(-0.21%) |
Apr 22, 2015 | 6.166 | 6.196 | 6.140 | 6.181 | 120,408 | +0.03(+0.52%) |
Apr 21, 2015 | 6.138 | 6.160 | 6.121 | 6.149 | 82,643 | -0.02(-0.27%) |
Apr 20, 2015 | 6.172 | 6.235 | 6.130 | 6.166 | 117,276 | -0.04(-0.63%) |
Apr 17, 2015 | 6.218 | 6.254 | 6.160 | 6.205 | 147,690 | -0.04(-0.60%) |
Apr 16, 2015 | 6.080 | 6.257 | 6.052 | 6.243 | 234,408 | +0.22(+3.66%) |
Apr 15, 2015 | 5.979 | 6.087 | 5.947 | 6.022 | 243,867 | +0.04(+0.72%) |
Apr 14, 2015 | 5.975 | 6.005 | 5.966 | 5.979 | 60,763 | +0.06(+0.98%) |
Apr 13, 2015 | 5.908 | 5.957 | 5.908 | 5.921 | 172,284 | -0.00(-0.03%) |
Apr 10, 2015 | 5.974 | 5.977 | 5.908 | 5.923 | 140,885 | +0.01(+0.13%) |
Apr 09, 2015 | 5.964 | 6.048 | 5.908 | 5.916 | 118,914 | -0.01(-0.25%) |
Apr 08, 2015 | 6.030 | 6.033 | 5.931 | 5.931 | 143,931 | -0.08(-1.34%) |
Apr 07, 2015 | 6.218 | 6.218 | 6.002 | 6.011 | 201,354 | -0.20(-3.16%) |
Apr 06, 2015 | 6.241 | 6.276 | 6.194 | 6.207 | 177,798 | -0.03(-0.42%) |
Apr 02, 2015 | 6.114 | 6.233 | 6.233 | 6.233 | 429,895 | +0.11(+1.77%) |
Apr 01, 2015 | 5.942 | 6.127 | 5.888 | 6.125 | 211,708 | +0.23(+3.83%) |
Mar 31, 2015 | 5.875 | 5.944 | 5.852 | 5.899 | 90,438 | +0.04(+0.67%) |
Mar 30, 2015 | 5.953 | 5.957 | 5.854 | 5.860 | 131,383 | -0.14(-2.27%) |
Mar 27, 2015 | 5.974 | 6.052 | 5.908 | 5.996 | 220,092 | +0.04(+0.69%) |
Mar 26, 2015 | 5.972 | 6.037 | 5.914 | 5.955 | 317,571 | -0.01(-0.25%) |
Mar 25, 2015 | 5.985 | 5.985 | 5.899 | 5.970 | 136,153 | -0.03(-0.53%) |
Mar 24, 2015 | 5.837 | 6.002 | 5.819 | 6.002 | 240,912 | +0.16(+2.78%) |
Mar 23, 2015 | 5.690 | 5.839 | 5.641 | 5.839 | 336,571 | +0.16(+2.90%) |
Mar 20, 2015 | 5.766 | 5.809 | 5.641 | 5.675 | 197,596 | -0.05(-0.91%) |
Mar 19, 2015 | 5.669 | 5.735 | 5.654 | 5.727 | 102,163 | +0.02(+0.39%) |
Mar 18, 2015 | 5.624 | 5.720 | 5.596 | 5.705 | 550,940 | +0.08(+1.50%) |
Mar 17, 2015 | 5.579 | 5.641 | 5.557 | 5.620 | 121,345 | +0.04(+0.74%) |
Mar 16, 2015 | 5.684 | 5.744 | 5.570 | 5.579 | 263,082 | -0.06(-1.13%) |
Mar 13, 2015 | 5.606 | 5.647 | 5.557 | 5.643 | 194,753 | +0.01(+0.20%) |
Mar 12, 2015 | 5.576 | 5.684 | 5.561 | 5.632 | 208,303 | +0.11(+1.93%) |
Mar 11, 2015 | 5.488 | 5.551 | 5.479 | 5.525 | 203,126 | +0.02(+0.44%) |
Mar 10, 2015 | 5.574 | 5.579 | 5.437 | 5.501 | 346,550 | -0.11(-2.03%) |
Mar 09, 2015 | 5.667 | 5.678 | 5.606 | 5.615 | 258,365 | -0.05(-0.92%) |
Mar 06, 2015 | 5.759 | 5.766 | 5.637 | 5.667 | 160,110 | -0.10(-1.75%) |
Mar 05, 2015 | 5.830 | 5.861 | 5.762 | 5.768 | 208,266 | -0.11(-1.81%) |
Mar 04, 2015 | 5.796 | 5.875 | 5.764 | 5.875 | 117,217 | +0.04(+0.77%) |
Mar 03, 2015 | 5.828 | 5.837 | 5.755 | 5.830 | 146,785 | +0.02(+0.35%) |