Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.041 | 6.168 | 6.023 | 6.163 | 58,749 | +0.10(+1.64%) |
May 28, 2015 | 5.923 | 6.086 | 5.923 | 6.064 | 17,558 | +0.14(+2.37%) |
May 27, 2015 | 5.873 | 5.932 | 5.873 | 5.923 | 193,617 | +0.05(+0.93%) |
May 26, 2015 | 5.887 | 5.928 | 5.864 | 5.869 | 215,234 | -0.02(-0.31%) |
May 22, 2015 | 5.914 | 5.887 | 5.887 | 5.887 | 281,776 | -0.04(-0.69%) |
May 21, 2015 | 5.851 | 5.937 | 5.833 | 5.928 | 882,834 | +0.10(+1.63%) |
May 20, 2015 | 5.851 | 5.950 | 5.819 | 5.833 | 796,511 | -0.03(-0.54%) |
May 19, 2015 | 5.905 | 5.928 | 5.864 | 5.864 | 43,591 | -0.02(-0.31%) |
May 18, 2015 | 5.955 | 5.955 | 5.855 | 5.882 | 35,321 | -0.09(-1.44%) |
May 15, 2015 | 5.941 | 6.000 | 5.833 | 5.968 | 132,333 | +0.05(+0.76%) |
May 14, 2015 | 5.801 | 6.021 | 5.801 | 5.923 | 111,816 | +0.15(+2.59%) |
May 13, 2015 | 6.027 | 6.027 | 5.710 | 5.774 | 721,893 | -0.30(-4.92%) |
May 12, 2015 | 6.213 | 6.231 | 6.005 | 6.073 | 938,289 | -0.16(-2.54%) |
May 11, 2015 | 6.227 | 6.290 | 6.227 | 6.231 | 113,052 | -0.01(-0.22%) |
May 08, 2015 | 6.267 | 6.290 | 6.150 | 6.245 | 306,217 | +0.05(+0.73%) |
May 07, 2015 | 6.204 | 6.285 | 6.168 | 6.199 | 53,899 | -0.03(-0.51%) |
May 06, 2015 | 6.371 | 6.376 | 6.113 | 6.231 | 869,242 | -0.11(-1.71%) |
May 05, 2015 | 6.376 | 6.390 | 6.317 | 6.340 | 72,023 | -0.04(-0.57%) |
May 04, 2015 | 6.471 | 6.480 | 6.358 | 6.376 | 29,999 | -0.12(-1.88%) |
May 01, 2015 | 6.448 | 6.507 | 6.439 | 6.498 | 47,184 | +0.08(+1.20%) |
Apr 30, 2015 | 6.408 | 6.467 | 6.376 | 6.421 | 70,371 | -0.00(-0.07%) |
Apr 29, 2015 | 6.458 | 6.512 | 6.426 | 6.426 | 36,820 | -0.05(-0.77%) |
Apr 28, 2015 | 6.448 | 6.512 | 6.448 | 6.476 | 24,516 | +0.02(+0.28%) |
Apr 27, 2015 | 6.476 | 6.476 | 6.412 | 6.458 | 33,230 | -0.01(-0.14%) |
Apr 24, 2015 | 6.453 | 6.467 | 6.448 | 6.467 | 63,931 | +0.00(+0.00%) |
Apr 23, 2015 | 6.535 | 6.553 | 6.435 | 6.467 | 62,571 | -0.04(-0.56%) |
Apr 22, 2015 | 6.471 | 6.503 | 6.385 | 6.503 | 129,555 | -0.01(-0.14%) |
Apr 21, 2015 | 6.575 | 6.620 | 6.480 | 6.512 | 33,384 | -0.08(-1.24%) |
Apr 20, 2015 | 6.539 | 6.611 | 6.458 | 6.593 | 97,281 | +0.05(+0.76%) |
Apr 17, 2015 | 6.634 | 6.634 | 6.423 | 6.544 | 120,781 | -0.12(-1.83%) |
Apr 16, 2015 | 6.657 | 6.675 | 6.643 | 6.666 | 7,223 | -0.02(-0.34%) |
Apr 15, 2015 | 6.535 | 6.765 | 6.535 | 6.688 | 18,057 | +0.11(+1.72%) |
Apr 14, 2015 | 6.670 | 6.679 | 6.516 | 6.575 | 47,608 | -0.08(-1.22%) |
Apr 13, 2015 | 6.625 | 6.743 | 6.621 | 6.657 | 87,807 | -0.00(-0.07%) |
Apr 10, 2015 | 6.666 | 6.698 | 6.657 | 6.661 | 7,808 | +0.00(+0.00%) |
Apr 09, 2015 | 6.453 | 6.707 | 6.453 | 6.661 | 60,352 | +0.14(+2.08%) |
Apr 08, 2015 | 6.643 | 6.702 | 6.471 | 6.525 | 39,378 | -0.07(-1.10%) |
Apr 07, 2015 | 6.729 | 6.784 | 6.598 | 6.598 | 40,740 | -0.12(-1.75%) |
Apr 06, 2015 | 6.725 | 6.747 | 6.639 | 6.716 | 56,339 | +0.01(+0.13%) |
Apr 02, 2015 | 6.602 | 6.707 | 6.707 | 6.707 | 68,677 | +0.18(+2.70%) |
Apr 01, 2015 | 6.670 | 6.716 | 6.480 | 6.530 | 101,375 | -0.05(-0.76%) |
Mar 31, 2015 | 6.643 | 6.788 | 6.458 | 6.580 | 871,665 | -0.06(-0.89%) |
Mar 30, 2015 | 6.498 | 6.643 | 6.498 | 6.639 | 55,266 | +0.17(+2.59%) |
Mar 27, 2015 | 6.634 | 6.643 | 6.453 | 6.471 | 30,277 | -0.15(-2.26%) |
Mar 26, 2015 | 6.611 | 6.621 | 6.521 | 6.621 | 96,795 | +0.01(+0.14%) |
Mar 25, 2015 | 6.602 | 6.611 | 6.525 | 6.611 | 88,214 | +0.01(+0.14%) |
Mar 24, 2015 | 6.562 | 6.611 | 6.548 | 6.602 | 76,976 | +0.07(+1.04%) |
Mar 23, 2015 | 6.448 | 6.566 | 6.448 | 6.535 | 72,555 | +0.08(+1.26%) |
Mar 20, 2015 | 6.525 | 6.657 | 6.453 | 6.453 | 261,464 | -0.07(-1.11%) |
Mar 19, 2015 | 6.385 | 6.589 | 6.358 | 6.525 | 50,604 | +0.18(+2.85%) |
Mar 18, 2015 | 6.385 | 6.403 | 6.340 | 6.344 | 330,038 | -0.05(-0.78%) |
Mar 17, 2015 | 6.430 | 6.430 | 6.385 | 6.394 | 16,608 | -0.05(-0.77%) |
Mar 16, 2015 | 6.462 | 6.467 | 6.408 | 6.444 | 114,899 | +0.02(+0.35%) |
Mar 13, 2015 | 6.476 | 6.476 | 6.394 | 6.421 | 53,601 | -0.04(-0.63%) |
Mar 12, 2015 | 6.458 | 6.494 | 6.430 | 6.462 | 109,554 | -0.03(-0.42%) |
Mar 11, 2015 | 6.535 | 6.609 | 6.458 | 6.489 | 91,738 | -0.06(-0.90%) |
Mar 10, 2015 | 6.476 | 6.607 | 6.476 | 6.548 | 116,042 | -0.04(-0.62%) |
Mar 09, 2015 | 6.566 | 6.611 | 6.566 | 6.589 | 62,328 | +0.00(+0.07%) |
Mar 06, 2015 | 6.593 | 6.611 | 6.584 | 6.584 | 55,880 | -0.00(-0.07%) |
Mar 05, 2015 | 6.521 | 6.634 | 6.521 | 6.589 | 81,980 | +0.05(+0.76%) |
Mar 04, 2015 | 6.408 | 6.566 | 6.408 | 6.539 | 229,800 | +0.13(+2.05%) |
Mar 03, 2015 | 6.390 | 6.408 | 6.385 | 6.408 | 152,223 | +0.01(+0.14%) |