Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.043 | 6.170 | 6.025 | 6.166 | 58,725 | +0.10(+1.64%) |
May 28, 2015 | 5.926 | 6.089 | 5.926 | 6.066 | 17,550 | +0.14(+2.37%) |
May 27, 2015 | 5.876 | 5.935 | 5.876 | 5.926 | 193,539 | +0.05(+0.93%) |
May 26, 2015 | 5.889 | 5.930 | 5.867 | 5.871 | 215,148 | -0.02(-0.31%) |
May 22, 2015 | 5.916 | 5.889 | 5.889 | 5.889 | 281,663 | -0.04(-0.69%) |
May 21, 2015 | 5.853 | 5.939 | 5.835 | 5.930 | 882,480 | +0.10(+1.63%) |
May 20, 2015 | 5.853 | 5.953 | 5.821 | 5.835 | 796,191 | -0.03(-0.54%) |
May 19, 2015 | 5.907 | 5.930 | 5.867 | 5.867 | 43,573 | -0.02(-0.31%) |
May 18, 2015 | 5.957 | 5.957 | 5.858 | 5.885 | 35,307 | -0.09(-1.44%) |
May 15, 2015 | 5.944 | 6.003 | 5.835 | 5.971 | 132,280 | +0.05(+0.76%) |
May 14, 2015 | 5.803 | 6.023 | 5.803 | 5.926 | 111,771 | +0.15(+2.59%) |
May 13, 2015 | 6.030 | 6.030 | 5.713 | 5.776 | 721,603 | -0.30(-4.92%) |
May 12, 2015 | 6.215 | 6.234 | 6.007 | 6.075 | 937,912 | -0.16(-2.54%) |
May 11, 2015 | 6.229 | 6.292 | 6.229 | 6.234 | 113,007 | -0.01(-0.22%) |
May 08, 2015 | 6.270 | 6.292 | 6.152 | 6.247 | 306,094 | +0.05(+0.73%) |
May 07, 2015 | 6.206 | 6.288 | 6.170 | 6.202 | 53,878 | -0.03(-0.51%) |
May 06, 2015 | 6.374 | 6.379 | 6.116 | 6.234 | 868,894 | -0.11(-1.71%) |
May 05, 2015 | 6.379 | 6.392 | 6.320 | 6.342 | 71,994 | -0.04(-0.57%) |
May 04, 2015 | 6.474 | 6.483 | 6.360 | 6.379 | 29,987 | -0.12(-1.88%) |
May 01, 2015 | 6.451 | 6.510 | 6.442 | 6.501 | 47,165 | +0.08(+1.20%) |
Apr 30, 2015 | 6.410 | 6.469 | 6.379 | 6.424 | 70,343 | -0.00(-0.07%) |
Apr 29, 2015 | 6.460 | 6.514 | 6.428 | 6.428 | 36,806 | -0.05(-0.77%) |
Apr 28, 2015 | 6.451 | 6.514 | 6.451 | 6.478 | 24,506 | +0.02(+0.28%) |
Apr 27, 2015 | 6.478 | 6.478 | 6.415 | 6.460 | 33,216 | -0.01(-0.14%) |
Apr 24, 2015 | 6.456 | 6.469 | 6.451 | 6.469 | 63,906 | +0.00(+0.00%) |
Apr 23, 2015 | 6.537 | 6.555 | 6.437 | 6.469 | 62,546 | -0.04(-0.56%) |
Apr 22, 2015 | 6.474 | 6.505 | 6.388 | 6.505 | 129,503 | -0.01(-0.14%) |
Apr 21, 2015 | 6.578 | 6.623 | 6.483 | 6.514 | 33,371 | -0.08(-1.24%) |
Apr 20, 2015 | 6.542 | 6.614 | 6.460 | 6.596 | 97,242 | +0.05(+0.76%) |
Apr 17, 2015 | 6.637 | 6.637 | 6.426 | 6.546 | 120,733 | -0.12(-1.83%) |
Apr 16, 2015 | 6.659 | 6.678 | 6.646 | 6.668 | 7,220 | -0.02(-0.34%) |
Apr 15, 2015 | 6.537 | 6.768 | 6.537 | 6.691 | 18,049 | +0.11(+1.72%) |
Apr 14, 2015 | 6.673 | 6.682 | 6.519 | 6.578 | 47,589 | -0.08(-1.22%) |
Apr 13, 2015 | 6.628 | 6.746 | 6.623 | 6.659 | 87,772 | -0.00(-0.07%) |
Apr 10, 2015 | 6.668 | 6.700 | 6.659 | 6.664 | 7,805 | +0.00(+0.00%) |
Apr 09, 2015 | 6.456 | 6.709 | 6.456 | 6.664 | 60,328 | +0.14(+2.08%) |
Apr 08, 2015 | 6.646 | 6.705 | 6.474 | 6.528 | 39,362 | -0.07(-1.10%) |
Apr 07, 2015 | 6.732 | 6.786 | 6.601 | 6.601 | 40,724 | -0.12(-1.75%) |
Apr 06, 2015 | 6.727 | 6.750 | 6.641 | 6.718 | 56,317 | +0.01(+0.14%) |
Apr 02, 2015 | 6.605 | 6.709 | 6.709 | 6.709 | 68,649 | +0.18(+2.70%) |
Apr 01, 2015 | 6.673 | 6.718 | 6.483 | 6.533 | 101,334 | -0.05(-0.76%) |
Mar 31, 2015 | 6.646 | 6.791 | 6.460 | 6.582 | 871,315 | -0.06(-0.89%) |
Mar 30, 2015 | 6.501 | 6.646 | 6.501 | 6.641 | 55,244 | +0.17(+2.59%) |
Mar 27, 2015 | 6.637 | 6.646 | 6.456 | 6.474 | 30,265 | -0.15(-2.26%) |
Mar 26, 2015 | 6.614 | 6.623 | 6.524 | 6.623 | 96,756 | +0.01(+0.14%) |
Mar 25, 2015 | 6.605 | 6.614 | 6.528 | 6.614 | 88,178 | +0.01(+0.14%) |
Mar 24, 2015 | 6.564 | 6.614 | 6.551 | 6.605 | 76,945 | +0.07(+1.04%) |
Mar 23, 2015 | 6.451 | 6.569 | 6.451 | 6.537 | 72,526 | +0.08(+1.26%) |
Mar 20, 2015 | 6.528 | 6.659 | 6.456 | 6.456 | 261,359 | -0.07(-1.11%) |
Mar 19, 2015 | 6.388 | 6.591 | 6.360 | 6.528 | 50,584 | +0.18(+2.86%) |
Mar 18, 2015 | 6.388 | 6.406 | 6.342 | 6.347 | 329,906 | -0.05(-0.78%) |
Mar 17, 2015 | 6.433 | 6.433 | 6.388 | 6.397 | 16,601 | -0.05(-0.77%) |
Mar 16, 2015 | 6.465 | 6.469 | 6.410 | 6.447 | 114,852 | +0.02(+0.35%) |
Mar 13, 2015 | 6.478 | 6.478 | 6.397 | 6.424 | 53,580 | -0.04(-0.63%) |
Mar 12, 2015 | 6.460 | 6.496 | 6.433 | 6.465 | 109,511 | -0.03(-0.42%) |
Mar 11, 2015 | 6.537 | 6.612 | 6.460 | 6.492 | 91,701 | -0.06(-0.90%) |
Mar 10, 2015 | 6.478 | 6.610 | 6.478 | 6.551 | 115,996 | -0.04(-0.62%) |
Mar 09, 2015 | 6.569 | 6.614 | 6.569 | 6.591 | 62,303 | +0.00(+0.07%) |
Mar 06, 2015 | 6.596 | 6.614 | 6.587 | 6.587 | 55,858 | -0.00(-0.07%) |
Mar 05, 2015 | 6.524 | 6.637 | 6.524 | 6.591 | 81,947 | +0.05(+0.76%) |
Mar 04, 2015 | 6.410 | 6.569 | 6.410 | 6.542 | 229,708 | +0.13(+2.05%) |
Mar 03, 2015 | 6.392 | 6.410 | 6.388 | 6.410 | 152,162 | +0.01(+0.14%) |