Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.939 | 5.959 | 5.892 | 5.933 | 138,135 | -0.02(-0.26%) |
May 28, 2015 | 5.928 | 5.949 | 5.918 | 5.949 | 91,420 | +0.00(+0.00%) |
May 27, 2015 | 5.928 | 5.969 | 5.928 | 5.949 | 71,763 | +0.03(+0.43%) |
May 26, 2015 | 5.975 | 5.985 | 5.923 | 5.923 | 76,424 | -0.07(-1.12%) |
May 22, 2015 | 5.990 | 5.990 | 5.990 | 5.990 | 73,648 | -0.02(-0.26%) |
May 21, 2015 | 6.005 | 6.036 | 5.980 | 6.005 | 66,749 | +0.01(+0.09%) |
May 20, 2015 | 5.995 | 6.016 | 5.980 | 6.000 | 86,076 | +0.01(+0.09%) |
May 19, 2015 | 6.011 | 6.021 | 5.985 | 5.995 | 31,839 | -0.03(-0.43%) |
May 18, 2015 | 6.011 | 6.026 | 5.990 | 6.021 | 45,154 | +0.01(+0.17%) |
May 15, 2015 | 5.985 | 6.011 | 5.975 | 6.011 | 59,194 | +0.02(+0.34%) |
May 14, 2015 | 5.995 | 6.005 | 5.975 | 5.990 | 75,408 | +0.03(+0.43%) |
May 13, 2015 | 6.016 | 6.016 | 5.959 | 5.964 | 64,930 | -0.02(-0.30%) |
May 12, 2015 | 5.936 | 5.982 | 5.926 | 5.982 | 45,809 | +0.02(+0.26%) |
May 11, 2015 | 5.962 | 5.987 | 5.957 | 5.967 | 42,500 | -0.02(-0.26%) |
May 08, 2015 | 5.947 | 6.003 | 5.947 | 5.982 | 66,560 | +0.07(+1.12%) |
May 07, 2015 | 5.916 | 5.947 | 5.903 | 5.916 | 79,753 | -0.01(-0.09%) |
May 06, 2015 | 5.972 | 5.977 | 5.916 | 5.921 | 61,432 | -0.04(-0.60%) |
May 05, 2015 | 6.023 | 6.023 | 5.957 | 5.957 | 78,973 | -0.04(-0.68%) |
May 04, 2015 | 6.003 | 6.049 | 5.993 | 5.998 | 99,925 | -0.01(-0.09%) |
May 01, 2015 | 6.003 | 6.044 | 5.993 | 6.003 | 107,975 | -0.01(-0.17%) |
Apr 30, 2015 | 6.013 | 6.018 | 5.982 | 6.013 | 104,171 | -0.01(-0.08%) |
Apr 29, 2015 | 6.023 | 6.044 | 5.998 | 6.018 | 82,055 | -0.02(-0.34%) |
Apr 28, 2015 | 6.018 | 6.054 | 6.003 | 6.039 | 83,323 | +0.02(+0.25%) |
Apr 27, 2015 | 6.049 | 6.069 | 6.023 | 6.023 | 99,999 | +0.01(+0.09%) |
Apr 24, 2015 | 6.049 | 6.054 | 6.013 | 6.018 | 64,004 | -0.02(-0.25%) |
Apr 23, 2015 | 6.008 | 6.039 | 6.008 | 6.033 | 97,971 | +0.03(+0.43%) |
Apr 22, 2015 | 5.982 | 6.018 | 5.972 | 6.008 | 70,860 | +0.04(+0.60%) |
Apr 21, 2015 | 6.008 | 6.011 | 5.947 | 5.972 | 70,686 | -0.03(-0.51%) |
Apr 20, 2015 | 5.998 | 6.018 | 5.984 | 6.003 | 63,544 | +0.03(+0.43%) |
Apr 17, 2015 | 5.962 | 5.977 | 5.947 | 5.977 | 93,755 | -0.03(-0.43%) |
Apr 16, 2015 | 5.987 | 6.008 | 5.962 | 6.003 | 91,200 | +0.01(+0.09%) |
Apr 15, 2015 | 5.952 | 5.998 | 5.936 | 5.998 | 152,175 | +0.05(+0.77%) |
Apr 14, 2015 | 5.931 | 5.962 | 5.911 | 5.952 | 103,643 | +0.02(+0.34%) |
Apr 13, 2015 | 5.921 | 5.944 | 5.906 | 5.931 | 106,821 | +0.01(+0.09%) |
Apr 10, 2015 | 5.916 | 5.947 | 5.890 | 5.926 | 116,948 | -0.01(-0.09%) |
Apr 09, 2015 | 5.921 | 5.936 | 5.908 | 5.931 | 96,903 | +0.03(+0.43%) |
Apr 08, 2015 | 5.890 | 5.906 | 5.885 | 5.906 | 105,397 | +0.02(+0.30%) |
Apr 07, 2015 | 5.842 | 5.888 | 5.827 | 5.888 | 311,100 | +0.05(+0.78%) |
Apr 06, 2015 | 5.746 | 5.860 | 5.746 | 5.842 | 135,034 | +0.06(+1.05%) |
Apr 02, 2015 | 5.776 | 5.781 | 5.781 | 5.781 | 199,014 | +0.01(+0.09%) |
Apr 01, 2015 | 5.801 | 5.812 | 5.776 | 5.776 | 75,491 | -0.05(-0.87%) |
Mar 31, 2015 | 5.801 | 5.827 | 5.791 | 5.827 | 144,568 | +0.01(+0.09%) |
Mar 30, 2015 | 5.796 | 5.827 | 5.796 | 5.822 | 114,194 | +0.04(+0.61%) |
Mar 27, 2015 | 5.791 | 5.801 | 5.771 | 5.786 | 94,765 | +0.00(+0.00%) |
Mar 26, 2015 | 5.766 | 5.796 | 5.766 | 5.786 | 104,977 | -0.01(-0.18%) |
Mar 25, 2015 | 5.832 | 5.837 | 5.781 | 5.796 | 150,121 | -0.05(-0.87%) |
Mar 24, 2015 | 5.837 | 5.847 | 5.806 | 5.847 | 61,785 | +0.01(+0.17%) |
Mar 23, 2015 | 5.786 | 5.857 | 5.786 | 5.837 | 103,397 | +0.05(+0.88%) |
Mar 20, 2015 | 5.776 | 5.812 | 5.766 | 5.786 | 106,928 | +0.04(+0.71%) |
Mar 19, 2015 | 5.746 | 5.761 | 5.735 | 5.746 | 74,519 | -0.02(-0.26%) |
Mar 18, 2015 | 5.695 | 5.771 | 5.690 | 5.761 | 166,390 | +0.06(+0.98%) |
Mar 17, 2015 | 5.740 | 5.740 | 5.690 | 5.705 | 97,036 | -0.07(-1.14%) |
Mar 16, 2015 | 5.746 | 5.771 | 5.735 | 5.771 | 57,936 | +0.03(+0.53%) |
Mar 13, 2015 | 5.761 | 5.761 | 5.720 | 5.740 | 45,846 | -0.04(-0.62%) |
Mar 12, 2015 | 5.766 | 5.781 | 5.730 | 5.776 | 113,662 | +0.03(+0.53%) |
Mar 11, 2015 | 5.746 | 5.756 | 5.715 | 5.746 | 34,769 | +0.00(+0.04%) |
Mar 10, 2015 | 5.778 | 5.783 | 5.733 | 5.743 | 74,993 | -0.09(-1.47%) |
Mar 09, 2015 | 5.804 | 5.849 | 5.804 | 5.829 | 40,780 | +0.04(+0.61%) |
Mar 06, 2015 | 5.859 | 5.879 | 5.793 | 5.793 | 64,822 | -0.08(-1.40%) |
Mar 05, 2015 | 5.894 | 5.894 | 5.874 | 5.876 | 26,511 | -0.00(-0.06%) |
Mar 04, 2015 | 5.839 | 5.889 | 5.854 | 5.879 | 63,558 | +0.03(+0.43%) |
Mar 03, 2015 | 5.864 | 5.874 | 5.854 | 5.854 | 64,029 | -0.03(-0.51%) |