Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.644 | 5.649 | 5.607 | 5.618 | 359,791 | -0.03(-0.46%) |
May 28, 2015 | 5.607 | 5.727 | 5.587 | 5.644 | 850,351 | +0.06(+1.03%) |
May 27, 2015 | 5.576 | 5.618 | 5.576 | 5.586 | 621,706 | +0.00(+0.05%) |
May 26, 2015 | 5.579 | 5.594 | 5.563 | 5.584 | 764,574 | -0.02(-0.28%) |
May 22, 2015 | 5.599 | 5.599 | 5.599 | 5.599 | 529,671 | +0.00(+0.00%) |
May 21, 2015 | 5.594 | 5.604 | 5.589 | 5.599 | 531,509 | +0.01(+0.09%) |
May 20, 2015 | 5.568 | 5.599 | 5.560 | 5.594 | 488,745 | +0.03(+0.56%) |
May 19, 2015 | 5.584 | 5.589 | 5.548 | 5.563 | 386,211 | -0.03(-0.46%) |
May 18, 2015 | 5.558 | 5.604 | 5.553 | 5.589 | 645,142 | +0.02(+0.37%) |
May 15, 2015 | 5.537 | 5.584 | 5.522 | 5.568 | 699,342 | +0.05(+0.94%) |
May 14, 2015 | 5.516 | 5.568 | 5.516 | 5.516 | 849,889 | +0.00(+0.00%) |
May 13, 2015 | 5.516 | 5.558 | 5.516 | 5.516 | 702,853 | -0.03(-0.47%) |
May 12, 2015 | 5.527 | 5.558 | 5.460 | 5.542 | 777,757 | +0.05(+0.94%) |
May 11, 2015 | 5.522 | 5.545 | 5.485 | 5.491 | 891,121 | -0.02(-0.28%) |
May 08, 2015 | 5.480 | 5.522 | 5.475 | 5.506 | 463,992 | +0.02(+0.38%) |
May 07, 2015 | 5.454 | 5.496 | 5.441 | 5.485 | 507,597 | +0.01(+0.09%) |
May 06, 2015 | 5.491 | 5.501 | 5.439 | 5.480 | 653,528 | +0.02(+0.28%) |
May 05, 2015 | 5.542 | 5.542 | 5.465 | 5.465 | 818,776 | -0.09(-1.68%) |
May 04, 2015 | 5.537 | 5.579 | 5.511 | 5.558 | 769,544 | +0.01(+0.09%) |
May 01, 2015 | 5.511 | 5.573 | 5.501 | 5.553 | 528,761 | +0.03(+0.47%) |
Apr 30, 2015 | 5.553 | 5.568 | 5.491 | 5.527 | 758,765 | -0.03(-0.47%) |
Apr 29, 2015 | 5.516 | 5.568 | 5.496 | 5.553 | 636,827 | +0.03(+0.47%) |
Apr 28, 2015 | 5.553 | 5.584 | 5.522 | 5.527 | 600,913 | -0.02(-0.42%) |
Apr 27, 2015 | 5.571 | 5.576 | 5.540 | 5.550 | 572,395 | -0.02(-0.37%) |
Apr 24, 2015 | 5.519 | 5.581 | 5.514 | 5.571 | 788,338 | +0.04(+0.65%) |
Apr 23, 2015 | 5.499 | 5.535 | 5.473 | 5.535 | 858,561 | +0.03(+0.56%) |
Apr 22, 2015 | 5.473 | 5.504 | 5.463 | 5.504 | 657,928 | +0.05(+0.85%) |
Apr 21, 2015 | 5.457 | 5.473 | 5.452 | 5.457 | 450,939 | -0.00(-0.05%) |
Apr 20, 2015 | 5.468 | 5.478 | 5.460 | 5.460 | 589,286 | -0.01(-0.14%) |
Apr 17, 2015 | 5.447 | 5.468 | 5.442 | 5.468 | 671,232 | +0.02(+0.38%) |
Apr 16, 2015 | 5.432 | 5.452 | 5.416 | 5.447 | 609,339 | +0.01(+0.09%) |
Apr 15, 2015 | 5.427 | 5.452 | 5.427 | 5.442 | 466,000 | +0.02(+0.28%) |
Apr 14, 2015 | 5.427 | 5.442 | 5.421 | 5.427 | 446,747 | +0.00(+0.00%) |
Apr 13, 2015 | 5.427 | 5.447 | 5.421 | 5.427 | 708,477 | -0.02(-0.28%) |
Apr 10, 2015 | 5.463 | 5.463 | 5.427 | 5.442 | 647,236 | +0.03(+0.57%) |
Apr 09, 2015 | 5.421 | 5.452 | 5.401 | 5.411 | 650,405 | -0.03(-0.47%) |
Apr 08, 2015 | 5.416 | 5.452 | 5.411 | 5.437 | 446,928 | +0.02(+0.28%) |
Apr 07, 2015 | 5.421 | 5.447 | 5.416 | 5.421 | 654,202 | -0.01(-0.09%) |
Apr 06, 2015 | 5.427 | 5.452 | 5.411 | 5.427 | 554,111 | +0.00(+0.00%) |
Apr 02, 2015 | 5.432 | 5.427 | 5.427 | 5.427 | 532,103 | -0.02(-0.38%) |
Apr 01, 2015 | 5.406 | 5.452 | 5.385 | 5.447 | 622,709 | +0.05(+0.86%) |
Mar 31, 2015 | 5.401 | 5.416 | 5.375 | 5.401 | 598,938 | +0.00(+0.00%) |
Mar 30, 2015 | 5.385 | 5.411 | 5.370 | 5.401 | 485,847 | +0.02(+0.29%) |
Mar 27, 2015 | 5.375 | 5.396 | 5.401 | 5.385 | 450,736 | +0.02(+0.34%) |
Mar 26, 2015 | 5.373 | 5.388 | 5.352 | 5.367 | 683,246 | +0.00(+0.00%) |
Mar 25, 2015 | 5.393 | 5.403 | 5.356 | 5.367 | 442,403 | -0.02(-0.28%) |
Mar 24, 2015 | 5.362 | 5.383 | 5.357 | 5.383 | 627,601 | +0.03(+0.48%) |
Mar 23, 2015 | 5.332 | 5.383 | 5.316 | 5.357 | 729,972 | +0.03(+0.48%) |
Mar 20, 2015 | 5.321 | 5.342 | 5.311 | 5.332 | 433,463 | +0.02(+0.39%) |
Mar 19, 2015 | 5.301 | 5.327 | 5.286 | 5.311 | 415,715 | +0.02(+0.29%) |
Mar 18, 2015 | 5.321 | 5.342 | 5.301 | 5.296 | 811,138 | -0.03(-0.58%) |
Mar 17, 2015 | 5.316 | 5.342 | 5.296 | 5.327 | 532,570 | +0.01(+0.19%) |
Mar 16, 2015 | 5.286 | 5.321 | 5.281 | 5.316 | 605,458 | +0.03(+0.64%) |
Mar 13, 2015 | 5.327 | 5.327 | 5.265 | 5.283 | 669,795 | -0.05(-0.92%) |
Mar 12, 2015 | 5.332 | 5.347 | 5.316 | 5.332 | 713,135 | +0.02(+0.39%) |
Mar 11, 2015 | 5.342 | 5.357 | 5.296 | 5.311 | 816,423 | -0.04(-0.76%) |
Mar 10, 2015 | 5.378 | 5.378 | 5.296 | 5.352 | 734,440 | +0.02(+0.29%) |
Mar 09, 2015 | 5.311 | 5.347 | 5.301 | 5.337 | 726,001 | +0.03(+0.58%) |
Mar 06, 2015 | 5.362 | 5.367 | 5.296 | 5.306 | 1,045,493 | -0.06(-1.11%) |
Mar 05, 2015 | 5.383 | 5.383 | 5.362 | 5.365 | 332,769 | +0.00(+0.06%) |
Mar 04, 2015 | 5.388 | 5.398 | 5.352 | 5.362 | 607,045 | -0.04(-0.66%) |
Mar 03, 2015 | 5.373 | 5.398 | 5.342 | 5.398 | 596,249 | +0.03(+0.57%) |