Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.370 | 5.430 | 5.210 | 5.400 | 96,525 | +0.04(+0.75%) |
May 28, 2015 | 5.250 | 5.400 | 5.230 | 5.360 | 50,558 | +0.12(+2.29%) |
May 27, 2015 | 5.450 | 5.450 | 5.219 | 5.240 | 99,638 | -0.18(-3.32%) |
May 26, 2015 | 5.400 | 5.450 | 5.380 | 5.420 | 105,645 | +0.00(+0.00%) |
May 22, 2015 | 5.400 | 5.420 | 5.420 | 5.420 | 94,300 | +0.02(+0.37%) |
May 21, 2015 | 5.400 | 5.430 | 5.360 | 5.400 | 72,975 | +0.04(+0.75%) |
May 20, 2015 | 5.450 | 5.500 | 5.360 | 5.360 | 58,981 | -0.07(-1.29%) |
May 19, 2015 | 5.220 | 5.490 | 5.200 | 5.430 | 155,756 | +0.20(+3.82%) |
May 18, 2015 | 5.220 | 5.310 | 5.170 | 5.230 | 140,862 | +0.01(+0.19%) |
May 15, 2015 | 5.220 | 5.350 | 5.210 | 5.220 | 62,440 | -0.01(-0.19%) |
May 14, 2015 | 5.240 | 5.350 | 5.210 | 5.230 | 97,991 | +0.01(+0.19%) |
May 13, 2015 | 5.210 | 5.290 | 5.200 | 5.220 | 36,630 | +0.00(+0.00%) |
May 12, 2015 | 5.130 | 5.250 | 5.130 | 5.220 | 83,001 | +0.05(+0.97%) |
May 11, 2015 | 5.190 | 5.280 | 4.921 | 5.170 | 130,772 | -0.13(-2.45%) |
May 08, 2015 | 5.400 | 5.400 | 5.280 | 5.300 | 40,006 | -0.07(-1.30%) |
May 07, 2015 | 5.280 | 5.420 | 5.200 | 5.370 | 55,033 | +0.09(+1.70%) |
May 06, 2015 | 5.420 | 5.490 | 5.250 | 5.280 | 72,815 | -0.17(-3.12%) |
May 05, 2015 | 5.240 | 5.450 | 5.080 | 5.450 | 186,957 | +0.06(+1.11%) |
May 04, 2015 | 5.520 | 5.530 | 5.260 | 5.390 | 57,765 | -0.11(-2.00%) |
May 01, 2015 | 5.500 | 5.630 | 5.410 | 5.500 | 54,375 | -0.01(-0.18%) |
Apr 30, 2015 | 5.530 | 5.580 | 5.430 | 5.510 | 113,799 | -0.10(-1.78%) |
Apr 29, 2015 | 5.640 | 5.680 | 5.550 | 5.610 | 33,762 | -0.11(-1.92%) |
Apr 28, 2015 | 5.700 | 5.750 | 5.640 | 5.720 | 38,196 | +0.00(+0.00%) |
Apr 27, 2015 | 5.710 | 5.770 | 5.650 | 5.720 | 81,619 | -0.01(-0.17%) |
Apr 24, 2015 | 5.830 | 5.860 | 5.700 | 5.730 | 65,390 | -0.13(-2.22%) |
Apr 23, 2015 | 5.800 | 5.880 | 5.750 | 5.860 | 32,226 | +0.02(+0.34%) |
Apr 22, 2015 | 5.800 | 5.860 | 5.680 | 5.840 | 22,799 | +0.07(+1.21%) |
Apr 21, 2015 | 5.830 | 5.930 | 5.770 | 5.770 | 102,735 | -0.06(-1.03%) |
Apr 20, 2015 | 5.690 | 5.860 | 5.600 | 5.830 | 69,787 | +0.12(+2.10%) |
Apr 17, 2015 | 5.740 | 5.740 | 5.590 | 5.710 | 80,368 | -0.06(-1.04%) |
Apr 16, 2015 | 5.610 | 5.830 | 5.600 | 5.770 | 90,521 | +0.13(+2.30%) |
Apr 15, 2015 | 5.660 | 5.770 | 5.610 | 5.640 | 56,151 | +0.02(+0.36%) |
Apr 14, 2015 | 5.610 | 5.709 | 5.610 | 5.620 | 92,763 | -0.04(-0.71%) |
Apr 13, 2015 | 5.740 | 6.020 | 5.650 | 5.660 | 137,570 | -0.05(-0.88%) |
Apr 10, 2015 | 5.850 | 5.850 | 5.710 | 5.710 | 88,088 | -0.10(-1.72%) |
Apr 09, 2015 | 5.860 | 5.860 | 5.760 | 5.810 | 106,229 | -0.04(-0.68%) |
Apr 08, 2015 | 5.790 | 5.896 | 5.750 | 5.850 | 67,266 | +0.08(+1.39%) |
Apr 07, 2015 | 5.810 | 5.886 | 5.670 | 5.770 | 131,499 | -0.02(-0.35%) |
Apr 06, 2015 | 5.770 | 5.888 | 5.770 | 5.790 | 37,064 | +0.01(+0.17%) |
Apr 02, 2015 | 5.800 | 5.780 | 5.780 | 5.780 | 32,900 | -0.03(-0.52%) |
Apr 01, 2015 | 5.810 | 5.870 | 5.680 | 5.810 | 70,493 | -0.05(-0.85%) |
Mar 31, 2015 | 5.770 | 5.770 | 5.670 | 5.860 | 228,547 | +0.08(+1.38%) |
Mar 30, 2015 | 5.740 | 5.870 | 5.710 | 5.780 | 44,193 | +0.06(+1.05%) |
Mar 27, 2015 | 5.730 | 5.760 | 5.680 | 5.720 | 59,406 | -0.02(-0.35%) |
Mar 26, 2015 | 5.710 | 5.816 | 5.640 | 5.740 | 50,457 | +0.03(+0.53%) |
Mar 25, 2015 | 5.850 | 5.948 | 5.710 | 5.710 | 161,403 | -0.11(-1.89%) |
Mar 24, 2015 | 5.960 | 5.975 | 5.760 | 5.820 | 76,536 | -0.18(-3.00%) |
Mar 23, 2015 | 5.780 | 6.030 | 5.730 | 6.000 | 153,724 | +0.24(+4.17%) |
Mar 20, 2015 | 6.110 | 6.110 | 5.740 | 5.760 | 136,494 | -0.32(-5.26%) |
Mar 19, 2015 | 5.950 | 6.400 | 5.850 | 6.080 | 205,340 | +0.16(+2.70%) |
Mar 18, 2015 | 5.870 | 5.940 | 5.665 | 5.920 | 60,378 | +0.04(+0.68%) |
Mar 17, 2015 | 5.600 | 6.050 | 5.170 | 5.880 | 225,182 | +0.22(+3.89%) |
Mar 16, 2015 | 5.930 | 5.930 | 5.550 | 5.660 | 214,760 | -0.24(-4.07%) |
Mar 13, 2015 | 5.940 | 6.000 | 5.900 | 5.900 | 40,380 | -0.02(-0.34%) |
Mar 12, 2015 | 6.000 | 6.135 | 5.800 | 5.920 | 92,712 | -0.07(-1.17%) |
Mar 11, 2015 | 5.880 | 6.010 | 5.820 | 5.990 | 46,450 | +0.11(+1.87%) |
Mar 10, 2015 | 5.940 | 5.940 | 5.792 | 5.880 | 32,224 | -0.12(-2.00%) |
Mar 09, 2015 | 6.190 | 6.272 | 5.920 | 6.000 | 39,827 | -0.16(-2.60%) |
Mar 06, 2015 | 6.150 | 6.189 | 6.100 | 6.160 | 88,929 | -0.03(-0.48%) |
Mar 05, 2015 | 6.230 | 6.433 | 6.180 | 6.190 | 76,839 | +0.01(+0.16%) |
Mar 04, 2015 | 6.170 | 6.340 | 6.010 | 6.180 | 66,049 | -0.02(-0.32%) |
Mar 03, 2015 | 6.260 | 6.420 | 6.060 | 6.200 | 71,019 | -0.06(-0.96%) |