Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.460 | 6.460 | 6.230 | 6.340 | 81,638 | -0.11(-1.71%) |
May 28, 2015 | 6.340 | 6.480 | 6.250 | 6.450 | 59,397 | +0.13(+2.06%) |
May 27, 2015 | 6.220 | 6.340 | 6.170 | 6.320 | 67,296 | +0.08(+1.28%) |
May 26, 2015 | 6.230 | 6.300 | 6.150 | 6.240 | 58,488 | -0.02(-0.32%) |
May 22, 2015 | 6.240 | 6.260 | 6.260 | 6.260 | 110,300 | +0.02(+0.32%) |
May 21, 2015 | 6.210 | 6.370 | 6.210 | 6.240 | 30,319 | -0.01(-0.16%) |
May 20, 2015 | 6.220 | 6.330 | 6.200 | 6.250 | 35,455 | +0.02(+0.32%) |
May 19, 2015 | 6.330 | 6.350 | 6.080 | 6.230 | 94,757 | -0.10(-1.58%) |
May 18, 2015 | 6.220 | 6.370 | 6.170 | 6.330 | 64,059 | +0.06(+0.96%) |
May 15, 2015 | 6.250 | 6.380 | 6.180 | 6.270 | 71,977 | -0.02(-0.32%) |
May 14, 2015 | 6.320 | 6.520 | 6.150 | 6.290 | 156,551 | +0.01(+0.16%) |
May 13, 2015 | 6.190 | 6.350 | 5.950 | 6.280 | 59,032 | +0.08(+1.29%) |
May 12, 2015 | 6.110 | 6.260 | 6.060 | 6.200 | 82,038 | +0.02(+0.32%) |
May 11, 2015 | 6.010 | 6.280 | 6.010 | 6.180 | 83,273 | +0.11(+1.81%) |
May 08, 2015 | 6.030 | 6.100 | 5.920 | 6.070 | 61,970 | +0.11(+1.85%) |
May 07, 2015 | 5.920 | 5.970 | 5.790 | 5.960 | 60,426 | +0.03(+0.51%) |
May 06, 2015 | 5.890 | 6.230 | 5.890 | 5.930 | 114,750 | +0.28(+4.96%) |
May 05, 2015 | 5.790 | 6.120 | 5.650 | 5.650 | 67,742 | -0.11(-1.91%) |
May 04, 2015 | 5.700 | 5.830 | 5.690 | 5.760 | 82,034 | +0.02(+0.35%) |
May 01, 2015 | 5.770 | 5.840 | 5.600 | 5.740 | 68,226 | -0.02(-0.35%) |
Apr 30, 2015 | 6.000 | 6.020 | 5.700 | 5.760 | 85,976 | -0.29(-4.79%) |
Apr 29, 2015 | 6.230 | 6.310 | 6.040 | 6.050 | 50,168 | -0.25(-3.97%) |
Apr 28, 2015 | 6.210 | 6.340 | 6.140 | 6.300 | 54,297 | +0.06(+0.96%) |
Apr 27, 2015 | 6.400 | 6.480 | 6.160 | 6.240 | 33,570 | -0.20(-3.11%) |
Apr 24, 2015 | 6.560 | 6.560 | 6.249 | 6.440 | 53,756 | -0.12(-1.83%) |
Apr 23, 2015 | 6.480 | 6.600 | 6.390 | 6.560 | 29,380 | +0.04(+0.61%) |
Apr 22, 2015 | 6.410 | 6.530 | 6.310 | 6.520 | 24,855 | +0.07(+1.09%) |
Apr 21, 2015 | 6.690 | 6.690 | 6.430 | 6.450 | 29,340 | -0.24(-3.59%) |
Apr 20, 2015 | 6.400 | 6.710 | 6.340 | 6.690 | 31,182 | +0.35(+5.52%) |
Apr 17, 2015 | 6.510 | 6.570 | 6.340 | 6.340 | 61,615 | -0.25(-3.79%) |
Apr 16, 2015 | 6.540 | 6.610 | 6.400 | 6.590 | 38,992 | +0.00(+0.00%) |
Apr 15, 2015 | 6.560 | 6.620 | 6.480 | 6.590 | 46,393 | +0.06(+0.92%) |
Apr 14, 2015 | 6.470 | 6.540 | 6.400 | 6.530 | 22,898 | +0.09(+1.40%) |
Apr 13, 2015 | 6.250 | 6.480 | 6.250 | 6.440 | 30,132 | +0.16(+2.55%) |
Apr 10, 2015 | 6.360 | 6.440 | 6.240 | 6.280 | 34,872 | -0.01(-0.16%) |
Apr 09, 2015 | 6.430 | 6.540 | 6.243 | 6.290 | 29,137 | -0.13(-2.02%) |
Apr 08, 2015 | 6.630 | 6.690 | 6.350 | 6.420 | 58,841 | -0.21(-3.17%) |
Apr 07, 2015 | 6.720 | 6.820 | 6.570 | 6.630 | 113,691 | -0.07(-1.04%) |
Apr 06, 2015 | 6.520 | 6.770 | 6.520 | 6.700 | 83,469 | +0.11(+1.67%) |
Apr 02, 2015 | 6.460 | 6.590 | 6.590 | 6.590 | 50,200 | +0.10(+1.54%) |
Apr 01, 2015 | 6.380 | 6.666 | 6.230 | 6.490 | 69,412 | +0.05(+0.78%) |
Mar 31, 2015 | 6.390 | 6.590 | 6.290 | 6.440 | 57,655 | +0.06(+0.94%) |
Mar 30, 2015 | 6.330 | 6.640 | 6.300 | 6.380 | 47,893 | +0.06(+0.95%) |
Mar 27, 2015 | 6.330 | 6.624 | 6.290 | 6.320 | 46,933 | -0.04(-0.63%) |
Mar 26, 2015 | 6.400 | 6.664 | 6.340 | 6.360 | 53,515 | -0.08(-1.24%) |
Mar 25, 2015 | 6.550 | 6.690 | 6.430 | 6.440 | 50,873 | -0.12(-1.83%) |
Mar 24, 2015 | 6.590 | 6.698 | 6.510 | 6.560 | 98,772 | +0.00(+0.00%) |
Mar 23, 2015 | 6.480 | 6.690 | 6.480 | 6.560 | 86,683 | +0.05(+0.77%) |
Mar 20, 2015 | 6.400 | 6.540 | 6.400 | 6.510 | 181,633 | +0.11(+1.72%) |
Mar 19, 2015 | 6.370 | 6.490 | 6.320 | 6.400 | 97,475 | -0.01(-0.16%) |
Mar 18, 2015 | 6.080 | 6.410 | 6.030 | 6.410 | 98,825 | +0.28(+4.57%) |
Mar 17, 2015 | 5.910 | 6.250 | 5.910 | 6.130 | 77,064 | +0.18(+3.03%) |
Mar 16, 2015 | 5.960 | 5.980 | 5.820 | 5.950 | 65,951 | -0.01(-0.17%) |
Mar 13, 2015 | 6.010 | 6.010 | 5.860 | 5.960 | 47,247 | -0.04(-0.67%) |
Mar 12, 2015 | 5.920 | 6.030 | 5.850 | 6.000 | 111,112 | +0.14(+2.39%) |
Mar 11, 2015 | 6.000 | 6.000 | 5.650 | 5.860 | 253,400 | +0.48(+8.92%) |
Mar 10, 2015 | 5.370 | 5.440 | 5.350 | 5.380 | 75,302 | -0.08(-1.47%) |
Mar 09, 2015 | 5.450 | 5.550 | 5.450 | 5.460 | 59,896 | +0.04(+0.74%) |
Mar 06, 2015 | 5.650 | 5.720 | 5.400 | 5.420 | 109,876 | -0.30(-5.24%) |
Mar 05, 2015 | 5.680 | 5.770 | 5.650 | 5.720 | 114,850 | +0.01(+0.18%) |
Mar 04, 2015 | 5.680 | 5.800 | 5.740 | 5.710 | 134,108 | -0.03(-0.52%) |
Mar 03, 2015 | 5.680 | 5.880 | 5.660 | 5.740 | 108,429 | +0.00(+0.00%) |