Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.660 | 6.860 | 6.620 | 6.840 | 1,596,245 | +0.19(+2.86%) |
May 28, 2015 | 6.200 | 6.660 | 6.126 | 6.650 | 785,563 | +0.39(+6.23%) |
May 27, 2015 | 6.090 | 6.260 | 6.030 | 6.260 | 142,196 | +0.20(+3.30%) |
May 26, 2015 | 6.100 | 6.170 | 6.010 | 6.060 | 110,484 | -0.11(-1.78%) |
May 22, 2015 | 6.200 | 6.170 | 6.170 | 6.170 | 88,100 | -0.02(-0.32%) |
May 21, 2015 | 6.260 | 6.290 | 6.140 | 6.190 | 107,872 | -0.01(-0.16%) |
May 20, 2015 | 6.230 | 6.290 | 6.130 | 6.200 | 120,132 | -0.03(-0.48%) |
May 19, 2015 | 6.260 | 6.320 | 6.110 | 6.230 | 259,716 | -0.01(-0.16%) |
May 18, 2015 | 6.200 | 6.320 | 6.120 | 6.240 | 163,220 | +0.00(+0.00%) |
May 15, 2015 | 6.160 | 6.300 | 6.090 | 6.240 | 208,668 | +0.04(+0.65%) |
May 14, 2015 | 6.110 | 6.250 | 6.090 | 6.200 | 252,314 | +0.10(+1.64%) |
May 13, 2015 | 6.210 | 6.260 | 6.070 | 6.100 | 167,712 | -0.12(-1.93%) |
May 12, 2015 | 6.210 | 6.346 | 6.040 | 6.220 | 158,612 | -0.04(-0.64%) |
May 11, 2015 | 6.300 | 6.355 | 6.185 | 6.260 | 212,903 | -0.07(-1.11%) |
May 08, 2015 | 6.470 | 6.560 | 6.270 | 6.330 | 345,270 | -0.07(-1.09%) |
May 07, 2015 | 5.920 | 6.500 | 5.920 | 6.400 | 453,792 | +0.00(+0.00%) |
May 06, 2015 | 6.330 | 6.450 | 6.190 | 6.400 | 243,459 | +0.08(+1.27%) |
May 05, 2015 | 6.230 | 6.590 | 6.195 | 6.320 | 389,306 | +0.10(+1.61%) |
May 04, 2015 | 6.220 | 6.380 | 6.150 | 6.220 | 183,855 | +0.03(+0.48%) |
May 01, 2015 | 6.070 | 6.230 | 5.990 | 6.190 | 171,533 | +0.17(+2.82%) |
Apr 30, 2015 | 6.280 | 6.290 | 5.990 | 6.020 | 169,376 | -0.21(-3.37%) |
Apr 29, 2015 | 6.270 | 6.400 | 6.210 | 6.230 | 107,671 | -0.05(-0.80%) |
Apr 28, 2015 | 6.090 | 6.300 | 6.050 | 6.280 | 184,352 | +0.21(+3.46%) |
Apr 27, 2015 | 6.080 | 6.315 | 6.000 | 6.070 | 161,099 | -0.02(-0.33%) |
Apr 24, 2015 | 6.120 | 6.230 | 6.060 | 6.090 | 74,336 | -0.05(-0.81%) |
Apr 23, 2015 | 6.040 | 6.170 | 5.990 | 6.140 | 193,905 | +0.11(+1.82%) |
Apr 22, 2015 | 6.090 | 6.150 | 5.995 | 6.030 | 156,554 | -0.07(-1.15%) |
Apr 21, 2015 | 6.010 | 6.130 | 6.000 | 6.100 | 396,158 | +0.09(+1.50%) |
Apr 20, 2015 | 6.010 | 6.100 | 5.950 | 6.010 | 234,890 | +0.01(+0.17%) |
Apr 17, 2015 | 6.050 | 6.120 | 5.995 | 6.000 | 184,237 | -0.09(-1.48%) |
Apr 16, 2015 | 6.150 | 6.280 | 6.020 | 6.090 | 189,081 | -0.11(-1.77%) |
Apr 15, 2015 | 6.250 | 6.380 | 6.140 | 6.200 | 372,782 | +0.01(+0.16%) |
Apr 14, 2015 | 6.130 | 6.287 | 6.050 | 6.190 | 194,387 | +0.08(+1.31%) |
Apr 13, 2015 | 6.020 | 6.140 | 5.940 | 6.110 | 412,801 | +0.08(+1.33%) |
Apr 10, 2015 | 6.090 | 6.130 | 5.950 | 6.030 | 144,818 | +0.00(+0.00%) |
Apr 09, 2015 | 6.060 | 6.190 | 5.980 | 6.030 | 140,906 | -0.06(-0.99%) |
Apr 08, 2015 | 6.020 | 6.130 | 6.000 | 6.090 | 118,195 | +0.09(+1.50%) |
Apr 07, 2015 | 5.960 | 6.040 | 5.950 | 6.000 | 177,855 | +0.04(+0.67%) |
Apr 06, 2015 | 5.860 | 5.980 | 5.860 | 5.960 | 238,286 | +0.08(+1.36%) |
Apr 02, 2015 | 6.000 | 5.880 | 5.880 | 5.880 | 249,500 | -0.08(-1.34%) |
Apr 01, 2015 | 6.000 | 6.000 | 5.800 | 5.960 | 1,011,814 | -0.01(-0.17%) |
Mar 31, 2015 | 6.000 | 6.060 | 5.845 | 5.970 | 182,514 | +0.03(+0.51%) |
Mar 30, 2015 | 5.900 | 6.060 | 5.865 | 5.940 | 269,466 | +0.10(+1.71%) |
Mar 27, 2015 | 5.700 | 5.860 | 5.640 | 5.840 | 301,228 | +0.16(+2.82%) |
Mar 26, 2015 | 5.650 | 5.780 | 5.650 | 5.680 | 154,532 | +0.03(+0.53%) |
Mar 25, 2015 | 5.780 | 5.820 | 5.640 | 5.650 | 241,934 | -0.13(-2.25%) |
Mar 24, 2015 | 5.850 | 5.900 | 5.730 | 5.780 | 154,924 | -0.10(-1.70%) |
Mar 23, 2015 | 5.930 | 6.000 | 5.870 | 5.880 | 214,710 | -0.04(-0.68%) |
Mar 20, 2015 | 5.810 | 6.059 | 5.740 | 5.920 | 481,686 | +0.12(+2.07%) |
Mar 19, 2015 | 5.610 | 5.810 | 5.545 | 5.800 | 269,785 | +0.09(+1.58%) |
Mar 18, 2015 | 5.530 | 5.740 | 5.520 | 5.710 | 173,229 | +0.18(+3.25%) |
Mar 17, 2015 | 5.560 | 5.645 | 5.520 | 5.530 | 146,666 | -0.06(-1.07%) |
Mar 16, 2015 | 5.770 | 5.830 | 5.570 | 5.590 | 203,907 | -0.06(-1.06%) |
Mar 13, 2015 | 5.750 | 5.798 | 5.570 | 5.650 | 262,755 | -0.09(-1.57%) |
Mar 12, 2015 | 5.700 | 5.820 | 5.520 | 5.740 | 492,558 | +0.00(+0.00%) |
Mar 11, 2015 | 5.580 | 5.820 | 5.520 | 5.740 | 357,771 | +0.14(+2.50%) |
Mar 10, 2015 | 5.590 | 5.690 | 5.520 | 5.600 | 395,866 | -0.10(-1.75%) |
Mar 09, 2015 | 5.830 | 5.950 | 5.660 | 5.700 | 140,984 | -0.13(-2.23%) |
Mar 06, 2015 | 5.850 | 5.985 | 5.840 | 5.830 | 219,613 | -0.09(-1.52%) |
Mar 05, 2015 | 5.790 | 5.940 | 5.780 | 5.920 | 166,497 | +0.12(+2.07%) |
Mar 04, 2015 | 5.880 | 5.945 | 5.772 | 5.800 | 153,088 | -0.15(-2.44%) |
Mar 03, 2015 | 5.870 | 5.950 | 5.870 | 5.945 | 185,209 | +0.04(+0.59%) |