Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.192 | 6.211 | 6.173 | 6.186 | 99,437 | -0.02(-0.30%) |
May 28, 2015 | 6.173 | 6.211 | 6.173 | 6.205 | 74,714 | +0.03(+0.51%) |
May 27, 2015 | 6.148 | 6.205 | 6.148 | 6.173 | 95,078 | +0.01(+0.10%) |
May 26, 2015 | 6.186 | 6.199 | 6.136 | 6.167 | 87,509 | -0.03(-0.51%) |
May 22, 2015 | 6.173 | 6.199 | 6.199 | 6.199 | 109,773 | +0.03(+0.41%) |
May 21, 2015 | 6.192 | 6.192 | 6.142 | 6.173 | 61,090 | -0.01(-0.20%) |
May 20, 2015 | 6.186 | 6.199 | 6.142 | 6.186 | 67,824 | +0.00(+0.00%) |
May 19, 2015 | 6.217 | 6.217 | 6.155 | 6.186 | 56,860 | -0.03(-0.50%) |
May 18, 2015 | 6.267 | 6.267 | 6.211 | 6.217 | 82,347 | -0.03(-0.40%) |
May 15, 2015 | 6.236 | 6.267 | 6.205 | 6.242 | 145,677 | -0.03(-0.40%) |
May 14, 2015 | 6.255 | 6.274 | 6.236 | 6.267 | 73,755 | +0.03(+0.40%) |
May 13, 2015 | 6.255 | 6.305 | 6.211 | 6.242 | 148,653 | -0.01(-0.20%) |
May 12, 2015 | 6.230 | 6.267 | 6.144 | 6.255 | 99,393 | -0.04(-0.59%) |
May 11, 2015 | 6.316 | 6.335 | 6.280 | 6.292 | 116,569 | -0.01(-0.20%) |
May 08, 2015 | 6.286 | 6.323 | 6.212 | 6.304 | 77,345 | +0.10(+1.69%) |
May 07, 2015 | 6.218 | 6.230 | 6.163 | 6.200 | 74,882 | +0.04(+0.70%) |
May 06, 2015 | 6.175 | 6.193 | 6.105 | 6.156 | 100,451 | +0.02(+0.30%) |
May 05, 2015 | 6.218 | 6.224 | 6.126 | 6.138 | 131,290 | -0.10(-1.58%) |
May 04, 2015 | 6.267 | 6.267 | 6.230 | 6.236 | 76,450 | -0.01(-0.10%) |
May 01, 2015 | 6.200 | 6.310 | 6.200 | 6.243 | 92,740 | +0.04(+0.70%) |
Apr 30, 2015 | 6.323 | 6.349 | 6.175 | 6.200 | 148,599 | -0.15(-2.42%) |
Apr 29, 2015 | 6.390 | 6.390 | 6.316 | 6.353 | 77,411 | -0.06(-0.96%) |
Apr 28, 2015 | 6.403 | 6.415 | 6.329 | 6.415 | 187,881 | +0.02(+0.29%) |
Apr 27, 2015 | 6.360 | 6.446 | 6.304 | 6.397 | 162,274 | +0.04(+0.58%) |
Apr 24, 2015 | 6.304 | 6.360 | 6.292 | 6.360 | 72,355 | +0.06(+0.88%) |
Apr 23, 2015 | 6.280 | 6.335 | 6.280 | 6.304 | 82,509 | +0.00(+0.00%) |
Apr 22, 2015 | 6.280 | 6.329 | 6.262 | 6.304 | 92,258 | +0.01(+0.20%) |
Apr 21, 2015 | 6.316 | 6.341 | 6.261 | 6.292 | 65,331 | -0.02(-0.39%) |
Apr 20, 2015 | 6.280 | 6.341 | 6.261 | 6.316 | 68,960 | +0.06(+0.88%) |
Apr 17, 2015 | 6.280 | 6.310 | 6.243 | 6.261 | 89,699 | -0.06(-0.97%) |
Apr 16, 2015 | 6.310 | 6.323 | 6.268 | 6.323 | 67,854 | +0.02(+0.39%) |
Apr 15, 2015 | 6.347 | 6.360 | 6.249 | 6.298 | 153,763 | -0.06(-0.97%) |
Apr 14, 2015 | 6.390 | 6.409 | 6.347 | 6.360 | 86,922 | -0.06(-0.86%) |
Apr 13, 2015 | 6.390 | 6.433 | 6.372 | 6.415 | 62,524 | -0.01(-0.19%) |
Apr 10, 2015 | 6.458 | 6.489 | 6.376 | 6.427 | 127,051 | -0.02(-0.29%) |
Apr 09, 2015 | 6.550 | 6.550 | 6.347 | 6.446 | 133,410 | -0.09(-1.41%) |
Apr 08, 2015 | 6.452 | 6.544 | 6.433 | 6.538 | 180,419 | +0.11(+1.72%) |
Apr 07, 2015 | 6.403 | 6.464 | 6.372 | 6.427 | 151,484 | +0.03(+0.48%) |
Apr 06, 2015 | 6.298 | 6.403 | 6.286 | 6.397 | 73,284 | +0.09(+1.46%) |
Apr 02, 2015 | 6.360 | 6.304 | 6.304 | 6.304 | 120,037 | -0.07(-1.06%) |
Apr 01, 2015 | 6.200 | 6.384 | 6.159 | 6.372 | 143,214 | +0.17(+2.78%) |
Mar 31, 2015 | 6.292 | 6.316 | 6.156 | 6.200 | 215,867 | -0.12(-1.85%) |
Mar 30, 2015 | 6.156 | 6.329 | 6.144 | 6.316 | 110,699 | +0.16(+2.60%) |
Mar 27, 2015 | 6.206 | 6.206 | 6.156 | 6.156 | 131,141 | -0.05(-0.79%) |
Mar 26, 2015 | 6.144 | 6.243 | 6.138 | 6.206 | 170,441 | +0.02(+0.40%) |
Mar 25, 2015 | 6.384 | 6.390 | 6.175 | 6.181 | 180,751 | -0.20(-3.18%) |
Mar 24, 2015 | 6.384 | 6.403 | 6.366 | 6.384 | 118,885 | -0.01(-0.10%) |
Mar 23, 2015 | 6.323 | 6.403 | 6.292 | 6.390 | 246,253 | +0.09(+1.37%) |
Mar 20, 2015 | 6.163 | 6.329 | 6.144 | 6.304 | 277,867 | +0.15(+2.50%) |
Mar 19, 2015 | 6.070 | 6.156 | 6.070 | 6.150 | 347,336 | +0.04(+0.71%) |
Mar 18, 2015 | 5.953 | 6.144 | 5.922 | 6.107 | 187,133 | +0.15(+2.59%) |
Mar 17, 2015 | 5.904 | 5.966 | 5.892 | 5.953 | 113,156 | +0.04(+0.73%) |
Mar 16, 2015 | 5.873 | 5.910 | 5.788 | 5.910 | 207,718 | +0.05(+0.84%) |
Mar 13, 2015 | 5.849 | 5.861 | 5.806 | 5.861 | 158,509 | -0.01(-0.21%) |
Mar 12, 2015 | 5.812 | 5.904 | 5.785 | 5.873 | 197,090 | +0.09(+1.49%) |
Mar 11, 2015 | 5.812 | 5.812 | 5.762 | 5.787 | 171,196 | -0.01(-0.21%) |
Mar 10, 2015 | 5.738 | 5.812 | 5.707 | 5.799 | 136,884 | +0.05(+0.86%) |
Mar 09, 2015 | 5.713 | 5.762 | 5.707 | 5.750 | 136,944 | +0.01(+0.11%) |
Mar 06, 2015 | 5.812 | 5.812 | 5.725 | 5.744 | 179,498 | -0.07(-1.17%) |
Mar 05, 2015 | 5.806 | 5.849 | 5.799 | 5.812 | 76,944 | +0.00(+0.00%) |
Mar 04, 2015 | 5.830 | 5.873 | 5.806 | 5.812 | 101,900 | -0.05(-0.84%) |
Mar 03, 2015 | 5.904 | 5.904 | 5.793 | 5.861 | 193,425 | -0.04(-0.63%) |