Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.670 | 5.760 | 5.560 | 5.760 | 8,398 | -0.03(-0.52%) |
May 28, 2015 | 5.770 | 5.790 | 5.570 | 5.790 | 24,281 | +0.06(+1.05%) |
May 27, 2015 | 5.570 | 5.790 | 5.570 | 5.730 | 4,881 | +0.10(+1.78%) |
May 26, 2015 | 5.750 | 5.790 | 5.532 | 5.630 | 39,308 | -0.13(-2.26%) |
May 22, 2015 | 5.770 | 5.760 | 5.760 | 5.760 | 6,500 | +0.06(+1.05%) |
May 21, 2015 | 5.740 | 5.770 | 5.610 | 5.700 | 12,222 | +0.06(+1.07%) |
May 20, 2015 | 5.710 | 5.750 | 5.580 | 5.640 | 24,471 | -0.13(-2.26%) |
May 19, 2015 | 5.769 | 5.770 | 5.694 | 5.770 | 11,712 | +0.01(+0.17%) |
May 18, 2015 | 5.680 | 5.800 | 5.674 | 5.760 | 26,553 | +0.09(+1.60%) |
May 15, 2015 | 5.690 | 5.690 | 5.650 | 5.669 | 3,200 | -0.00(-0.01%) |
May 14, 2015 | 5.840 | 5.846 | 5.600 | 5.670 | 53,263 | -0.05(-0.87%) |
May 13, 2015 | 5.690 | 5.880 | 5.680 | 5.720 | 108,336 | +0.11(+1.90%) |
May 12, 2015 | 5.650 | 5.650 | 5.614 | 5.614 | 4,059 | -0.06(-1.00%) |
May 11, 2015 | 5.590 | 5.689 | 5.590 | 5.670 | 8,201 | +0.08(+1.43%) |
May 08, 2015 | 5.600 | 5.600 | 5.556 | 5.590 | 7,554 | -0.01(-0.18%) |
May 07, 2015 | 5.571 | 5.600 | 5.571 | 5.600 | 702 | -0.03(-0.53%) |
May 06, 2015 | 5.540 | 5.630 | 5.500 | 5.630 | 19,357 | -0.01(-0.18%) |
May 05, 2015 | 5.640 | 5.650 | 5.581 | 5.640 | 7,419 | +0.05(+0.89%) |
May 04, 2015 | 5.650 | 5.650 | 5.520 | 5.590 | 29,198 | -0.00(-0.08%) |
May 01, 2015 | 5.640 | 5.640 | 5.595 | 5.595 | 3,246 | -0.04(-0.72%) |
Apr 30, 2015 | 5.680 | 5.680 | 5.620 | 5.635 | 13,111 | -0.06(-0.97%) |
Apr 29, 2015 | 5.580 | 5.690 | 5.560 | 5.690 | 59,752 | +0.13(+2.34%) |
Apr 28, 2015 | 5.559 | 5.560 | 5.559 | 5.560 | 1,000 | +0.00(+0.00%) |
Apr 27, 2015 | 5.450 | 5.560 | 5.450 | 5.560 | 11,529 | +0.03(+0.54%) |
Apr 24, 2015 | 5.500 | 5.530 | 5.500 | 5.530 | 6,451 | +0.00(+0.00%) |
Apr 23, 2015 | 5.430 | 5.550 | 5.410 | 5.530 | 12,730 | -0.01(-0.18%) |
Apr 22, 2015 | 5.540 | 5.540 | 5.540 | 5.540 | 277 | +0.04(+0.73%) |
Apr 21, 2015 | 5.480 | 5.500 | 5.400 | 5.500 | 14,043 | +0.01(+0.18%) |
Apr 20, 2015 | 5.550 | 5.550 | 5.441 | 5.490 | 3,296 | -0.06(-1.08%) |
Apr 17, 2015 | 5.490 | 5.550 | 5.490 | 5.550 | 6,211 | +0.04(+0.73%) |
Apr 16, 2015 | 5.540 | 5.550 | 5.500 | 5.510 | 32,815 | +0.01(+0.18%) |
Apr 15, 2015 | 5.480 | 5.540 | 5.450 | 5.500 | 49,233 | +0.08(+1.48%) |
Apr 14, 2015 | 5.420 | 5.510 | 5.410 | 5.420 | 2,717 | -0.08(-1.45%) |
Apr 13, 2015 | 5.461 | 5.510 | 5.440 | 5.500 | 23,220 | +0.06(+1.10%) |
Apr 10, 2015 | 5.390 | 5.440 | 5.360 | 5.440 | 18,363 | +0.08(+1.49%) |
Apr 09, 2015 | 5.390 | 5.390 | 5.350 | 5.360 | 2,155 | +0.00(+0.00%) |
Apr 08, 2015 | 5.350 | 5.360 | 5.310 | 5.360 | 7,763 | +0.05(+0.94%) |
Apr 07, 2015 | 5.350 | 5.350 | 5.310 | 5.310 | 400 | -0.06(-1.12%) |
Apr 06, 2015 | 5.380 | 5.390 | 5.350 | 5.370 | 1,410 | +0.01(+0.19%) |
Apr 02, 2015 | 5.350 | 5.360 | 5.360 | 5.360 | 3,600 | +0.00(+0.00%) |
Apr 01, 2015 | 5.400 | 5.400 | 5.350 | 5.360 | 6,827 | -0.12(-2.17%) |
Mar 31, 2015 | 5.479 | 5.479 | 5.479 | 5.479 | 430 | +0.08(+1.46%) |
Mar 30, 2015 | 5.480 | 5.480 | 5.359 | 5.400 | 5,400 | +0.00(+0.00%) |
Mar 27, 2015 | 5.480 | 5.480 | 5.400 | 5.400 | 6,436 | -0.04(-0.74%) |
Mar 26, 2015 | 5.390 | 5.490 | 5.390 | 5.440 | 4,863 | +0.11(+2.06%) |
Mar 25, 2015 | 5.400 | 5.400 | 5.290 | 5.330 | 8,567 | -0.07(-1.30%) |
Mar 24, 2015 | 5.440 | 5.440 | 5.420 | 5.400 | 2,128 | -0.07(-1.28%) |
Mar 23, 2015 | 5.350 | 5.498 | 5.350 | 5.470 | 10,785 | +0.07(+1.30%) |
Mar 20, 2015 | 5.510 | 5.520 | 5.400 | 5.400 | 5,235 | -0.11(-2.00%) |
Mar 19, 2015 | 5.570 | 5.570 | 5.510 | 5.510 | 3,540 | -0.04(-0.72%) |
Mar 18, 2015 | 5.550 | 5.550 | 5.550 | 5.550 | 210 | +0.03(+0.54%) |
Mar 17, 2015 | 5.570 | 5.570 | 5.520 | 5.520 | 3,831 | -0.01(-0.18%) |
Mar 16, 2015 | 5.530 | 5.570 | 5.500 | 5.530 | 10,432 | +0.01(+0.18%) |
Mar 13, 2015 | 5.540 | 5.580 | 5.520 | 5.520 | 1,577 | -0.06(-1.08%) |
Mar 12, 2015 | 5.640 | 5.640 | 5.580 | 5.580 | 1,078 | -0.01(-0.18%) |
Mar 11, 2015 | 5.480 | 5.630 | 5.480 | 5.590 | 10,078 | +0.06(+1.08%) |
Mar 10, 2015 | 5.480 | 5.530 | 5.480 | 5.530 | 439 | -0.01(-0.18%) |
Mar 09, 2015 | 5.540 | 5.540 | 5.540 | 5.540 | 537 | +0.04(+0.73%) |
Mar 06, 2015 | 5.630 | 5.630 | 5.480 | 5.500 | 3,535 | -0.12(-2.14%) |
Mar 05, 2015 | 5.550 | 5.670 | 5.550 | 5.620 | 5,564 | +0.06(+1.08%) |
Mar 04, 2015 | 5.590 | 5.680 | 5.560 | 5.560 | 17,886 | -0.09(-1.59%) |
Mar 03, 2015 | 5.560 | 5.670 | 5.560 | 5.650 | 7,152 | +0.05(+0.89%) |