Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.650 | 5.683 | 5.600 | 5.630 | 36,488 | +0.02(+0.36%) |
May 28, 2015 | 5.680 | 5.680 | 5.600 | 5.610 | 18,903 | -0.03(-0.53%) |
May 27, 2015 | 5.650 | 5.700 | 5.630 | 5.640 | 40,596 | -0.03(-0.44%) |
May 26, 2015 | 5.800 | 5.800 | 5.650 | 5.665 | 27,791 | -0.09(-1.65%) |
May 22, 2015 | 5.700 | 5.760 | 5.760 | 5.760 | 163,200 | +0.15(+2.67%) |
May 21, 2015 | 5.660 | 5.680 | 5.560 | 5.610 | 14,306 | -0.04(-0.71%) |
May 20, 2015 | 5.610 | 5.680 | 5.555 | 5.650 | 21,365 | +0.02(+0.36%) |
May 19, 2015 | 5.790 | 5.790 | 5.610 | 5.630 | 22,516 | -0.10(-1.75%) |
May 18, 2015 | 5.750 | 5.760 | 5.680 | 5.730 | 9,544 | +0.00(+0.00%) |
May 15, 2015 | 5.650 | 5.780 | 5.650 | 5.730 | 44,632 | +0.04(+0.70%) |
May 14, 2015 | 5.730 | 5.750 | 5.690 | 5.690 | 39,566 | +0.03(+0.53%) |
May 13, 2015 | 5.790 | 5.790 | 5.660 | 5.660 | 33,245 | -0.13(-2.25%) |
May 12, 2015 | 5.750 | 5.790 | 5.710 | 5.790 | 12,195 | +0.07(+1.22%) |
May 11, 2015 | 5.650 | 5.770 | 5.650 | 5.720 | 33,360 | +0.01(+0.18%) |
May 08, 2015 | 5.790 | 5.890 | 5.710 | 5.710 | 60,100 | -0.09(-1.55%) |
May 07, 2015 | 5.860 | 5.878 | 5.780 | 5.800 | 62,538 | -0.14(-2.36%) |
May 06, 2015 | 6.210 | 6.210 | 5.890 | 5.940 | 49,014 | -0.34(-5.41%) |
May 05, 2015 | 6.120 | 6.310 | 6.120 | 6.280 | 45,424 | +0.07(+1.13%) |
May 04, 2015 | 6.390 | 6.600 | 6.100 | 6.210 | 32,941 | -0.12(-1.90%) |
May 01, 2015 | 6.170 | 6.350 | 6.170 | 6.330 | 11,466 | +0.04(+0.64%) |
Apr 30, 2015 | 6.130 | 6.520 | 6.100 | 6.290 | 30,046 | +0.14(+2.28%) |
Apr 29, 2015 | 6.300 | 6.380 | 6.030 | 6.150 | 103,488 | -0.25(-3.91%) |
Apr 28, 2015 | 6.600 | 6.610 | 6.311 | 6.400 | 44,788 | -0.20(-3.03%) |
Apr 27, 2015 | 6.800 | 6.908 | 6.600 | 6.600 | 49,596 | -0.19(-2.80%) |
Apr 24, 2015 | 6.850 | 6.940 | 6.740 | 6.790 | 48,984 | -0.08(-1.16%) |
Apr 23, 2015 | 6.880 | 6.970 | 6.870 | 6.870 | 53,044 | +0.03(+0.44%) |
Apr 22, 2015 | 6.780 | 6.970 | 6.620 | 6.840 | 52,592 | +0.01(+0.15%) |
Apr 21, 2015 | 6.850 | 6.950 | 6.620 | 6.830 | 38,896 | -0.05(-0.73%) |
Apr 20, 2015 | 7.000 | 7.030 | 6.770 | 6.880 | 58,247 | -0.05(-0.72%) |
Apr 17, 2015 | 6.900 | 6.990 | 6.810 | 6.930 | 39,872 | +0.03(+0.43%) |
Apr 16, 2015 | 6.790 | 6.947 | 6.730 | 6.900 | 76,299 | +0.11(+1.62%) |
Apr 15, 2015 | 6.690 | 6.798 | 6.610 | 6.790 | 31,922 | +0.07(+1.04%) |
Apr 14, 2015 | 6.810 | 6.880 | 6.670 | 6.720 | 87,525 | -0.09(-1.32%) |
Apr 13, 2015 | 6.600 | 6.840 | 6.530 | 6.810 | 117,158 | +0.18(+2.71%) |
Apr 10, 2015 | 6.650 | 6.650 | 6.520 | 6.630 | 18,567 | -0.02(-0.30%) |
Apr 09, 2015 | 6.720 | 6.750 | 6.640 | 6.650 | 32,943 | -0.04(-0.60%) |
Apr 08, 2015 | 6.600 | 6.720 | 6.290 | 6.690 | 59,411 | +0.06(+0.90%) |
Apr 07, 2015 | 6.630 | 6.850 | 6.610 | 6.630 | 228,329 | +0.00(+0.00%) |
Apr 06, 2015 | 6.450 | 6.680 | 6.173 | 6.630 | 43,552 | +0.17(+2.63%) |
Apr 02, 2015 | 6.360 | 6.460 | 6.460 | 6.460 | 64,700 | +0.10(+1.57%) |
Apr 01, 2015 | 6.350 | 6.390 | 6.320 | 6.360 | 28,009 | +0.01(+0.16%) |
Mar 31, 2015 | 6.240 | 6.392 | 6.211 | 6.350 | 38,386 | +0.10(+1.60%) |
Mar 30, 2015 | 6.110 | 6.250 | 6.010 | 6.250 | 82,939 | +0.12(+1.96%) |
Mar 27, 2015 | 6.200 | 6.249 | 6.100 | 6.130 | 33,205 | -0.07(-1.13%) |
Mar 26, 2015 | 6.020 | 6.212 | 6.020 | 6.200 | 129,166 | +0.18(+2.99%) |
Mar 25, 2015 | 5.890 | 6.040 | 5.870 | 6.020 | 67,670 | +0.12(+2.03%) |
Mar 24, 2015 | 5.850 | 5.900 | 5.741 | 5.900 | 42,678 | +0.04(+0.68%) |
Mar 23, 2015 | 5.680 | 5.900 | 5.490 | 5.860 | 38,919 | +0.13(+2.27%) |
Mar 20, 2015 | 5.900 | 5.950 | 5.730 | 5.730 | 44,456 | -0.14(-2.39%) |
Mar 19, 2015 | 5.770 | 5.870 | 5.670 | 5.870 | 40,157 | +0.14(+2.44%) |
Mar 18, 2015 | 5.650 | 5.850 | 5.490 | 5.730 | 59,354 | -0.04(-0.69%) |
Mar 17, 2015 | 5.780 | 5.830 | 5.650 | 5.770 | 30,262 | +0.00(+0.00%) |
Mar 16, 2015 | 5.900 | 5.900 | 5.638 | 5.770 | 29,849 | -0.08(-1.37%) |
Mar 13, 2015 | 5.750 | 5.900 | 5.660 | 5.850 | 55,563 | +0.09(+1.53%) |
Mar 12, 2015 | 5.850 | 5.850 | 5.746 | 5.762 | 60,661 | -0.06(-1.00%) |
Mar 11, 2015 | 5.540 | 5.890 | 5.400 | 5.820 | 98,542 | +0.33(+6.01%) |
Mar 10, 2015 | 5.500 | 5.550 | 5.220 | 5.490 | 40,650 | +0.06(+1.10%) |
Mar 09, 2015 | 5.340 | 5.550 | 5.240 | 5.430 | 62,555 | +0.11(+2.07%) |
Mar 06, 2015 | 5.420 | 5.480 | 5.280 | 5.320 | 25,078 | -0.10(-1.85%) |
Mar 05, 2015 | 5.478 | 5.540 | 5.410 | 5.420 | 12,707 | -0.06(-1.09%) |
Mar 04, 2015 | 5.500 | 5.550 | 5.420 | 5.480 | 30,923 | -0.04(-0.72%) |
Mar 03, 2015 | 5.430 | 5.590 | 5.300 | 5.520 | 36,604 | +0.00(+0.00%) |