Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.402 | 5.618 | 5.402 | 5.457 | 16,931 | +0.05(+0.83%) |
May 28, 2015 | 5.457 | 5.486 | 5.376 | 5.412 | 34,482 | -0.05(-0.99%) |
May 27, 2015 | 5.583 | 5.583 | 5.466 | 5.466 | 1,592 | -0.12(-2.10%) |
May 26, 2015 | 5.663 | 5.664 | 5.583 | 5.583 | 25,878 | -0.16(-2.83%) |
May 22, 2015 | 5.601 | 5.745 | 5.745 | 5.745 | 7,317 | +0.15(+2.74%) |
May 20, 2015 | 5.619 | 5.592 | 5.592 | 5.592 | 1,330 | +0.00(+0.00%) |
May 19, 2015 | 5.592 | 5.601 | 5.592 | 5.592 | 1,518 | +0.01(+0.16%) |
May 18, 2015 | 5.592 | 5.600 | 5.583 | 5.583 | 3,437 | -0.00(-0.03%) |
May 13, 2015 | 5.565 | 5.585 | 5.585 | 5.585 | 4,545 | +0.02(+0.36%) |
May 11, 2015 | 5.745 | 5.565 | 5.565 | 5.565 | 27 | -0.11(-1.91%) |
May 08, 2015 | 5.592 | 5.673 | 5.592 | 5.673 | 15,113 | +0.11(+1.94%) |
May 07, 2015 | 5.592 | 5.673 | 5.565 | 5.565 | 36,624 | -0.03(-0.48%) |
May 06, 2015 | 5.601 | 5.601 | 5.592 | 5.592 | 1,159 | +0.00(+0.00%) |
May 05, 2015 | 5.790 | 5.808 | 5.592 | 5.592 | 1,593 | -0.12(-2.05%) |
May 04, 2015 | 5.772 | 5.772 | 5.682 | 5.709 | 6,361 | -0.05(-0.78%) |
May 01, 2015 | 5.682 | 5.754 | 5.682 | 5.754 | 1,707 | +0.13(+2.33%) |
Apr 30, 2015 | 5.592 | 5.628 | 5.592 | 5.623 | 11,984 | -0.13(-2.27%) |
Apr 29, 2015 | 5.637 | 5.763 | 5.592 | 5.754 | 23,394 | +0.16(+2.90%) |
Apr 28, 2015 | 5.565 | 5.637 | 5.547 | 5.592 | 30,938 | -0.05(-0.80%) |
Apr 27, 2015 | 5.637 | 5.700 | 5.547 | 5.637 | 20,721 | +0.00(+0.00%) |
Apr 24, 2015 | 5.529 | 5.637 | 5.511 | 5.637 | 9,868 | +0.05(+0.97%) |
Apr 23, 2015 | 5.556 | 5.583 | 5.529 | 5.583 | 25,454 | +0.06(+1.14%) |
Apr 22, 2015 | 5.520 | 5.529 | 5.457 | 5.520 | 8,398 | +0.02(+0.33%) |
Apr 21, 2015 | 5.628 | 5.637 | 5.457 | 5.502 | 21,567 | +0.05(+0.83%) |
Apr 20, 2015 | 5.366 | 5.601 | 5.366 | 5.457 | 6,625 | +0.09(+1.68%) |
Apr 17, 2015 | 5.393 | 5.393 | 5.366 | 5.366 | 1,552 | -0.01(-0.13%) |
Apr 15, 2015 | 5.375 | 5.374 | 5.374 | 5.374 | 12,972 | -0.02(-0.37%) |
Apr 14, 2015 | 5.375 | 5.393 | 5.375 | 5.393 | 6,062 | -0.05(-0.99%) |
Apr 10, 2015 | 5.384 | 5.448 | 5.448 | 5.448 | 47 | +0.00(+0.00%) |
Apr 07, 2015 | 5.375 | 5.448 | 5.448 | 5.448 | 6,098 | -0.04(-0.66%) |
Apr 06, 2015 | 5.484 | 5.484 | 5.484 | 5.484 | 110 | +0.03(+0.50%) |
Apr 02, 2015 | 5.384 | 5.457 | 5.457 | 5.457 | 2,550 | -0.01(-0.17%) |
Apr 01, 2015 | 5.439 | 5.466 | 5.366 | 5.466 | 1,269 | +0.03(+0.50%) |
Mar 31, 2015 | 5.439 | 5.439 | 5.439 | 5.439 | 144 | +0.01(+0.23%) |
Mar 30, 2015 | 5.426 | 5.426 | 5.426 | 5.426 | 580 | +0.04(+0.71%) |
Mar 27, 2015 | 5.375 | 5.388 | 5.366 | 5.388 | 7,549 | -0.10(-1.75%) |
Mar 25, 2015 | 5.412 | 5.484 | 5.484 | 5.484 | 35 | -0.02(-0.33%) |
Mar 23, 2015 | 5.330 | 5.502 | 5.502 | 5.502 | 73 | +0.25(+4.81%) |
Mar 20, 2015 | 5.457 | 5.529 | 5.249 | 5.249 | 8,640 | -0.16(-3.00%) |
Mar 19, 2015 | 5.538 | 5.538 | 5.402 | 5.412 | 9,368 | -0.05(-0.83%) |
Mar 18, 2015 | 5.439 | 5.502 | 5.412 | 5.457 | 11,885 | -0.09(-1.63%) |
Mar 17, 2015 | 5.700 | 5.700 | 5.430 | 5.547 | 4,462 | -0.14(-2.54%) |
Mar 16, 2015 | 5.646 | 5.691 | 5.481 | 5.691 | 4,187 | +0.02(+0.32%) |
Mar 13, 2015 | 5.691 | 5.691 | 5.448 | 5.673 | 688 | +0.04(+0.64%) |
Mar 12, 2015 | 5.682 | 5.700 | 5.412 | 5.637 | 7,370 | +0.14(+2.63%) |
Mar 11, 2015 | 5.592 | 5.592 | 5.493 | 5.493 | 1,217 | -0.23(-4.09%) |
Mar 10, 2015 | 5.583 | 5.754 | 5.583 | 5.727 | 2,176 | +0.27(+4.96%) |
Mar 09, 2015 | 5.439 | 5.484 | 5.384 | 5.457 | 3,189 | +0.01(+0.17%) |
Mar 06, 2015 | 5.448 | 5.457 | 5.384 | 5.448 | 3,865 | -0.00(-0.03%) |
Mar 05, 2015 | 5.457 | 5.457 | 5.412 | 5.449 | 3,216 | +0.00(+0.03%) |
Mar 04, 2015 | 5.393 | 5.448 | 5.384 | 5.448 | 5,049 | +0.00(+0.00%) |
Mar 03, 2015 | 5.448 | 5.448 | 5.412 | 5.448 | 6,654 | +0.00(+0.00%) |