Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.784 | 5.809 | 5.778 | 5.794 | 91,506 | -0.01(-0.17%) |
May 28, 2015 | 5.819 | 5.804 | 5.760 | 5.804 | 161,247 | +0.00(+0.00%) |
May 27, 2015 | 5.804 | 5.824 | 5.780 | 5.804 | 149,282 | +0.02(+0.43%) |
May 26, 2015 | 5.814 | 5.814 | 5.780 | 5.780 | 171,942 | -0.03(-0.60%) |
May 22, 2015 | 5.814 | 5.814 | 5.814 | 5.814 | 197,171 | +0.00(+0.00%) |
May 21, 2015 | 5.784 | 5.819 | 5.784 | 5.814 | 213,789 | +0.03(+0.51%) |
May 20, 2015 | 5.765 | 5.784 | 5.760 | 5.784 | 140,978 | +0.02(+0.34%) |
May 19, 2015 | 5.755 | 5.765 | 5.740 | 5.765 | 141,840 | +0.00(+0.09%) |
May 18, 2015 | 5.735 | 5.760 | 5.720 | 5.760 | 152,062 | +0.01(+0.26%) |
May 15, 2015 | 5.735 | 5.760 | 5.715 | 5.745 | 188,060 | +0.03(+0.61%) |
May 14, 2015 | 5.725 | 5.740 | 5.710 | 5.710 | 112,593 | +0.00(+0.09%) |
May 13, 2015 | 5.710 | 5.720 | 5.661 | 5.705 | 136,679 | -0.02(-0.35%) |
May 12, 2015 | 5.700 | 5.745 | 5.695 | 5.725 | 157,029 | +0.01(+0.17%) |
May 11, 2015 | 5.715 | 5.720 | 5.705 | 5.715 | 120,203 | -0.01(-0.26%) |
May 08, 2015 | 5.710 | 5.730 | 5.700 | 5.730 | 245,422 | +0.01(+0.26%) |
May 07, 2015 | 5.710 | 5.735 | 5.705 | 5.715 | 139,424 | -0.01(-0.17%) |
May 06, 2015 | 5.735 | 5.740 | 5.730 | 5.725 | 127,974 | -0.04(-0.69%) |
May 05, 2015 | 5.720 | 5.764 | 5.715 | 5.764 | 222,579 | +0.03(+0.60%) |
May 04, 2015 | 5.740 | 5.774 | 5.725 | 5.730 | 238,496 | -0.01(-0.26%) |
May 01, 2015 | 5.740 | 5.750 | 5.725 | 5.745 | 159,362 | +0.00(+0.09%) |
Apr 30, 2015 | 5.740 | 5.754 | 5.735 | 5.740 | 110,255 | -0.01(-0.17%) |
Apr 29, 2015 | 5.735 | 5.759 | 5.735 | 5.750 | 113,553 | -0.00(-0.09%) |
Apr 28, 2015 | 5.754 | 5.759 | 5.740 | 5.754 | 127,613 | +0.00(+0.00%) |
Apr 27, 2015 | 5.774 | 5.784 | 5.745 | 5.754 | 176,469 | -0.03(-0.51%) |
Apr 24, 2015 | 5.779 | 5.794 | 5.764 | 5.784 | 158,295 | +0.00(+0.00%) |
Apr 23, 2015 | 5.774 | 5.789 | 5.774 | 5.784 | 110,688 | +0.01(+0.17%) |
Apr 22, 2015 | 5.754 | 5.774 | 5.750 | 5.774 | 108,147 | +0.00(+0.09%) |
Apr 21, 2015 | 5.764 | 5.769 | 5.745 | 5.769 | 95,395 | +0.00(+0.07%) |
Apr 20, 2015 | 5.750 | 5.829 | 5.735 | 5.765 | 193,155 | +0.02(+0.27%) |
Apr 17, 2015 | 5.725 | 5.750 | 5.715 | 5.750 | 93,010 | +0.02(+0.43%) |
Apr 16, 2015 | 5.715 | 5.730 | 5.710 | 5.725 | 97,183 | +0.00(+0.09%) |
Apr 15, 2015 | 5.715 | 5.730 | 5.705 | 5.720 | 359,117 | +0.00(+0.09%) |
Apr 14, 2015 | 5.730 | 5.754 | 5.697 | 5.715 | 562,719 | -0.03(-0.52%) |
Apr 13, 2015 | 5.740 | 5.759 | 5.725 | 5.745 | 78,610 | +0.00(+0.04%) |
Apr 10, 2015 | 5.752 | 5.762 | 5.742 | 5.742 | 68,982 | -0.02(-0.35%) |
Apr 09, 2015 | 5.752 | 5.777 | 5.747 | 5.762 | 64,889 | +0.01(+0.09%) |
Apr 08, 2015 | 5.732 | 5.772 | 5.732 | 5.757 | 55,213 | +0.01(+0.17%) |
Apr 07, 2015 | 5.727 | 5.750 | 5.722 | 5.747 | 41,707 | +0.00(+0.00%) |
Apr 06, 2015 | 5.722 | 5.747 | 5.718 | 5.747 | 52,481 | +0.03(+0.60%) |
Apr 02, 2015 | 5.698 | 5.713 | 5.713 | 5.713 | 90,314 | +0.00(+0.00%) |
Apr 01, 2015 | 5.713 | 5.742 | 5.708 | 5.713 | 109,009 | -0.00(-0.09%) |
Mar 31, 2015 | 5.747 | 5.757 | 5.718 | 5.718 | 97,634 | -0.04(-0.77%) |
Mar 30, 2015 | 5.762 | 5.772 | 5.747 | 5.762 | 56,409 | -0.02(-0.34%) |
Mar 27, 2015 | 5.732 | 5.784 | 5.727 | 5.781 | 583,223 | +0.03(+0.60%) |
Mar 26, 2015 | 5.722 | 5.752 | 5.722 | 5.747 | 86,445 | +0.00(+0.00%) |
Mar 25, 2015 | 5.752 | 5.772 | 5.747 | 5.747 | 128,833 | +0.00(+0.00%) |
Mar 24, 2015 | 5.732 | 5.752 | 5.727 | 5.747 | 73,333 | +0.00(+0.09%) |
Mar 23, 2015 | 5.693 | 5.742 | 5.673 | 5.742 | 72,310 | +0.05(+0.86%) |
Mar 20, 2015 | 5.654 | 5.693 | 5.654 | 5.693 | 107,315 | +0.01(+0.26%) |
Mar 19, 2015 | 5.639 | 5.678 | 5.634 | 5.678 | 132,019 | +0.03(+0.61%) |
Mar 18, 2015 | 5.654 | 5.668 | 5.624 | 5.644 | 104,074 | -0.02(-0.43%) |
Mar 17, 2015 | 5.683 | 5.683 | 5.649 | 5.668 | 65,856 | -0.04(-0.69%) |
Mar 16, 2015 | 5.673 | 5.708 | 5.668 | 5.708 | 46,983 | +0.02(+0.43%) |
Mar 13, 2015 | 5.688 | 5.688 | 5.629 | 5.683 | 120,064 | -0.02(-0.30%) |
Mar 12, 2015 | 5.686 | 5.705 | 5.666 | 5.700 | 142,034 | +0.02(+0.34%) |
Mar 11, 2015 | 5.666 | 5.700 | 5.666 | 5.681 | 133,260 | +0.01(+0.26%) |
Mar 10, 2015 | 5.676 | 5.720 | 5.661 | 5.666 | 205,231 | -0.02(-0.34%) |
Mar 09, 2015 | 5.656 | 5.700 | 5.651 | 5.686 | 225,429 | +0.02(+0.43%) |
Mar 06, 2015 | 5.661 | 5.691 | 5.646 | 5.661 | 136,691 | -0.00(-0.09%) |
Mar 05, 2015 | 5.666 | 5.705 | 5.666 | 5.666 | 110,795 | -0.00(-0.09%) |
Mar 04, 2015 | 5.651 | 5.681 | 5.661 | 5.671 | 172,222 | +0.01(+0.17%) |
Mar 03, 2015 | 5.676 | 5.681 | 5.642 | 5.661 | 176,569 | -0.03(-0.60%) |