Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.876 | 5.900 | 5.643 | 5.705 | 1,247,429 | -0.19(-3.29%) |
May 28, 2015 | 5.900 | 5.946 | 5.876 | 5.900 | 352,898 | -0.02(-0.39%) |
May 27, 2015 | 5.892 | 5.938 | 5.830 | 5.923 | 866,021 | +0.06(+1.06%) |
May 26, 2015 | 5.993 | 6.008 | 5.814 | 5.861 | 695,690 | -0.15(-2.45%) |
May 22, 2015 | 6.000 | 6.008 | 6.008 | 6.008 | 990,013 | -0.01(-0.13%) |
May 21, 2015 | 6.132 | 6.226 | 5.985 | 6.016 | 1,089,552 | -0.13(-2.15%) |
May 20, 2015 | 6.179 | 6.194 | 6.117 | 6.148 | 567,247 | -0.02(-0.25%) |
May 19, 2015 | 6.163 | 6.179 | 6.086 | 6.163 | 725,610 | -0.01(-0.13%) |
May 18, 2015 | 6.156 | 6.210 | 6.109 | 6.171 | 923,909 | +0.02(+0.25%) |
May 15, 2015 | 6.194 | 6.225 | 6.101 | 6.156 | 835,938 | -0.05(-0.88%) |
May 14, 2015 | 6.094 | 6.210 | 6.078 | 6.210 | 932,325 | +0.14(+2.30%) |
May 13, 2015 | 6.109 | 6.179 | 6.055 | 6.070 | 730,856 | +0.00(+0.00%) |
May 12, 2015 | 6.117 | 6.140 | 5.977 | 6.070 | 754,766 | -0.08(-1.26%) |
May 11, 2015 | 6.125 | 6.257 | 6.125 | 6.148 | 1,080,050 | +0.02(+0.38%) |
May 08, 2015 | 5.993 | 6.148 | 5.993 | 6.125 | 787,796 | +0.15(+2.47%) |
May 07, 2015 | 5.868 | 6.035 | 5.860 | 5.977 | 789,193 | +0.10(+1.72%) |
May 06, 2015 | 5.954 | 6.022 | 5.837 | 5.876 | 1,053,107 | -0.11(-1.82%) |
May 05, 2015 | 6.140 | 6.208 | 5.923 | 5.985 | 939,114 | -0.19(-3.02%) |
May 04, 2015 | 6.210 | 6.264 | 6.140 | 6.171 | 726,815 | -0.04(-0.62%) |
May 01, 2015 | 6.125 | 6.233 | 6.109 | 6.210 | 1,018,157 | +0.10(+1.65%) |
Apr 30, 2015 | 6.218 | 6.249 | 6.078 | 6.109 | 1,695,148 | -0.15(-2.36%) |
Apr 29, 2015 | 6.637 | 6.722 | 6.194 | 6.257 | 1,347,552 | -0.29(-4.39%) |
Apr 28, 2015 | 6.358 | 6.629 | 6.358 | 6.544 | 879,972 | +0.19(+2.93%) |
Apr 27, 2015 | 6.482 | 6.583 | 6.334 | 6.358 | 632,226 | -0.13(-2.03%) |
Apr 24, 2015 | 6.451 | 6.528 | 6.365 | 6.489 | 731,616 | +0.03(+0.48%) |
Apr 23, 2015 | 6.521 | 6.552 | 6.412 | 6.458 | 512,667 | -0.12(-1.77%) |
Apr 22, 2015 | 6.482 | 6.652 | 6.435 | 6.575 | 674,868 | +0.10(+1.56%) |
Apr 21, 2015 | 6.583 | 6.595 | 6.443 | 6.474 | 562,304 | -0.10(-1.53%) |
Apr 20, 2015 | 6.458 | 6.583 | 6.458 | 6.575 | 643,028 | +0.16(+2.42%) |
Apr 17, 2015 | 6.497 | 6.513 | 6.365 | 6.420 | 678,453 | -0.14(-2.13%) |
Apr 16, 2015 | 6.668 | 6.676 | 6.528 | 6.559 | 632,571 | -0.12(-1.86%) |
Apr 15, 2015 | 6.753 | 6.792 | 6.652 | 6.684 | 674,400 | -0.06(-0.92%) |
Apr 14, 2015 | 6.691 | 6.792 | 6.652 | 6.746 | 1,203,255 | +0.08(+1.16%) |
Apr 13, 2015 | 6.606 | 6.715 | 6.559 | 6.668 | 979,240 | +0.09(+1.30%) |
Apr 10, 2015 | 6.521 | 6.598 | 6.482 | 6.583 | 940,708 | +0.09(+1.44%) |
Apr 09, 2015 | 6.334 | 6.497 | 6.303 | 6.489 | 954,750 | +0.14(+2.20%) |
Apr 08, 2015 | 6.272 | 6.350 | 6.202 | 6.350 | 974,652 | +0.09(+1.49%) |
Apr 07, 2015 | 6.389 | 6.427 | 6.245 | 6.257 | 1,009,743 | -0.12(-1.83%) |
Apr 06, 2015 | 6.288 | 6.427 | 6.288 | 6.373 | 1,007,990 | +0.03(+0.49%) |
Apr 02, 2015 | 6.288 | 6.342 | 6.342 | 6.342 | 1,009,980 | +0.06(+0.99%) |
Apr 01, 2015 | 6.396 | 6.482 | 6.218 | 6.280 | 1,409,049 | -0.17(-2.65%) |
Mar 31, 2015 | 6.396 | 6.474 | 6.257 | 6.451 | 1,222,981 | +0.01(+0.12%) |
Mar 30, 2015 | 6.280 | 6.443 | 6.280 | 6.443 | 1,018,596 | +0.18(+2.85%) |
Mar 27, 2015 | 6.125 | 6.264 | 6.125 | 6.264 | 1,075,252 | +0.16(+2.54%) |
Mar 26, 2015 | 6.179 | 6.210 | 6.094 | 6.109 | 1,259,515 | -0.07(-1.13%) |
Mar 25, 2015 | 6.257 | 6.272 | 6.163 | 6.179 | 949,236 | -0.06(-1.00%) |
Mar 24, 2015 | 6.117 | 6.249 | 6.101 | 6.241 | 761,213 | +0.11(+1.77%) |
Mar 23, 2015 | 6.047 | 6.218 | 6.000 | 6.132 | 1,396,128 | +0.09(+1.41%) |
Mar 20, 2015 | 5.837 | 6.063 | 5.822 | 6.047 | 1,177,735 | +0.26(+4.42%) |
Mar 19, 2015 | 5.799 | 5.884 | 5.737 | 5.791 | 686,972 | -0.04(-0.67%) |
Mar 18, 2015 | 5.752 | 5.896 | 5.713 | 5.830 | 1,286,946 | +0.07(+1.21%) |
Mar 17, 2015 | 5.760 | 5.830 | 5.744 | 5.760 | 1,015,115 | -0.04(-0.67%) |
Mar 16, 2015 | 5.830 | 5.861 | 5.791 | 5.799 | 915,724 | -0.02(-0.27%) |
Mar 13, 2015 | 5.837 | 5.915 | 5.775 | 5.814 | 1,157,056 | -0.02(-0.40%) |
Mar 12, 2015 | 5.744 | 5.853 | 5.729 | 5.837 | 754,496 | +0.15(+2.59%) |
Mar 11, 2015 | 5.612 | 5.713 | 5.581 | 5.690 | 994,545 | +0.08(+1.38%) |
Mar 10, 2015 | 5.737 | 5.799 | 5.612 | 5.612 | 1,154,213 | -0.19(-3.21%) |
Mar 09, 2015 | 5.884 | 5.900 | 5.799 | 5.799 | 588,165 | -0.07(-1.19%) |
Mar 06, 2015 | 5.814 | 5.938 | 5.806 | 5.868 | 809,365 | +0.01(+0.13%) |
Mar 05, 2015 | 5.783 | 5.868 | 5.721 | 5.861 | 1,088,465 | +0.07(+1.21%) |
Mar 04, 2015 | 5.861 | 5.884 | 5.768 | 5.791 | 994,941 | -0.09(-1.58%) |
Mar 03, 2015 | 5.884 | 5.907 | 5.845 | 5.884 | 1,342,703 | -0.04(-0.66%) |