Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.770 | 5.864 | 5.770 | 5.831 | 21,182 | -0.04(-0.66%) |
May 28, 2015 | 5.911 | 5.911 | 5.804 | 5.869 | 7,683 | -0.02(-0.26%) |
May 27, 2015 | 5.810 | 5.904 | 5.831 | 5.884 | 8,048 | +0.05(+0.92%) |
May 26, 2015 | 5.864 | 5.998 | 5.797 | 5.831 | 53,086 | -0.07(-1.25%) |
May 22, 2015 | 5.898 | 5.904 | 5.904 | 5.904 | 5,819 | -0.01(-0.11%) |
May 21, 2015 | 5.944 | 5.944 | 5.911 | 5.911 | 13,768 | +0.01(+0.23%) |
May 20, 2015 | 5.918 | 5.922 | 5.884 | 5.898 | 6,954 | -0.03(-0.56%) |
May 19, 2015 | 5.985 | 5.985 | 5.924 | 5.931 | 42,669 | -0.03(-0.56%) |
May 18, 2015 | 5.965 | 5.978 | 5.926 | 5.965 | 13,735 | -0.02(-0.36%) |
May 15, 2015 | 5.958 | 5.998 | 5.958 | 5.986 | 4,203 | +0.01(+0.13%) |
May 14, 2015 | 5.991 | 5.991 | 5.944 | 5.978 | 13,882 | +0.07(+1.16%) |
May 13, 2015 | 5.898 | 5.984 | 5.892 | 5.909 | 19,968 | +0.03(+0.56%) |
May 12, 2015 | 5.845 | 5.905 | 5.839 | 5.876 | 7,853 | +0.01(+0.19%) |
May 11, 2015 | 5.885 | 5.951 | 5.865 | 5.865 | 16,671 | -0.09(-1.45%) |
May 08, 2015 | 5.951 | 5.978 | 5.951 | 5.951 | 2,248 | +0.10(+1.70%) |
May 07, 2015 | 5.951 | 5.951 | 5.852 | 5.852 | 14,435 | -0.01(-0.23%) |
May 06, 2015 | 5.905 | 5.905 | 5.839 | 5.865 | 14,002 | -0.01(-0.23%) |
May 05, 2015 | 5.932 | 5.932 | 5.833 | 5.878 | 13,439 | -0.03(-0.45%) |
May 04, 2015 | 5.991 | 5.991 | 5.845 | 5.905 | 20,512 | -0.06(-1.00%) |
May 01, 2015 | 5.965 | 5.965 | 5.859 | 5.965 | 29,871 | +0.04(+0.61%) |
Apr 30, 2015 | 5.918 | 5.951 | 5.906 | 5.928 | 5,447 | -0.00(-0.06%) |
Apr 29, 2015 | 5.958 | 5.958 | 5.872 | 5.931 | 3,900 | -0.03(-0.44%) |
Apr 28, 2015 | 5.958 | 5.965 | 5.947 | 5.958 | 6,616 | +0.01(+0.22%) |
Apr 27, 2015 | 5.892 | 5.965 | 5.892 | 5.945 | 20,311 | +0.01(+0.11%) |
Apr 24, 2015 | 5.984 | 5.984 | 5.912 | 5.938 | 15,947 | +0.00(+0.00%) |
Apr 23, 2015 | 5.859 | 5.938 | 5.852 | 5.938 | 11,126 | +0.07(+1.13%) |
Apr 22, 2015 | 5.918 | 5.918 | 5.872 | 5.872 | 633 | +0.01(+0.23%) |
Apr 21, 2015 | 5.865 | 5.938 | 5.859 | 5.859 | 19,001 | +0.02(+0.34%) |
Apr 20, 2015 | 5.878 | 5.878 | 5.779 | 5.839 | 12,751 | +0.01(+0.11%) |
Apr 17, 2015 | 5.806 | 5.839 | 5.786 | 5.832 | 4,229 | -0.02(-0.33%) |
Apr 16, 2015 | 5.885 | 5.892 | 5.839 | 5.852 | 4,713 | -0.03(-0.57%) |
Apr 15, 2015 | 5.926 | 5.951 | 5.873 | 5.885 | 23,778 | -0.03(-0.56%) |
Apr 14, 2015 | 5.766 | 5.925 | 5.766 | 5.918 | 33,971 | +0.14(+2.41%) |
Apr 13, 2015 | 5.772 | 5.845 | 5.769 | 5.779 | 4,134 | -0.06(-1.02%) |
Apr 10, 2015 | 5.892 | 5.892 | 5.806 | 5.839 | 15,051 | -0.01(-0.23%) |
Apr 09, 2015 | 5.885 | 5.885 | 5.766 | 5.852 | 22,579 | +0.01(+0.11%) |
Apr 08, 2015 | 5.965 | 5.965 | 5.799 | 5.845 | 21,325 | -0.07(-1.23%) |
Apr 07, 2015 | 5.918 | 5.925 | 5.865 | 5.918 | 26,431 | +0.07(+1.25%) |
Apr 06, 2015 | 5.719 | 5.918 | 5.719 | 5.845 | 32,645 | +0.08(+1.38%) |
Apr 02, 2015 | 5.753 | 5.766 | 5.766 | 5.766 | 2,866 | +0.04(+0.69%) |
Apr 01, 2015 | 5.812 | 5.812 | 5.726 | 5.726 | 24,607 | -0.08(-1.37%) |
Mar 31, 2015 | 5.772 | 5.806 | 5.647 | 5.806 | 46,183 | +0.03(+0.57%) |
Mar 30, 2015 | 5.706 | 5.772 | 5.706 | 5.772 | 51,765 | +0.03(+0.46%) |
Mar 27, 2015 | 5.793 | 5.812 | 5.746 | 5.746 | 7,453 | -0.01(-0.25%) |
Mar 26, 2015 | 5.746 | 5.786 | 5.746 | 5.760 | 46,072 | -0.02(-0.33%) |
Mar 25, 2015 | 5.852 | 5.912 | 5.733 | 5.779 | 22,303 | -0.04(-0.68%) |
Mar 24, 2015 | 5.759 | 5.832 | 5.759 | 5.819 | 13,385 | +0.05(+0.92%) |
Mar 23, 2015 | 5.905 | 5.905 | 5.693 | 5.766 | 27,561 | -0.05(-0.91%) |
Mar 20, 2015 | 5.812 | 5.859 | 5.772 | 5.819 | 33,106 | +0.07(+1.27%) |
Mar 19, 2015 | 5.706 | 5.759 | 5.686 | 5.746 | 36,925 | -0.01(-0.23%) |
Mar 18, 2015 | 5.690 | 5.792 | 5.646 | 5.759 | 34,848 | +0.13(+2.35%) |
Mar 17, 2015 | 5.613 | 5.686 | 5.587 | 5.627 | 25,489 | -0.01(-0.23%) |
Mar 16, 2015 | 5.620 | 5.642 | 5.613 | 5.640 | 40,256 | +0.02(+0.35%) |
Mar 13, 2015 | 5.680 | 5.680 | 5.574 | 5.620 | 50,828 | -0.07(-1.17%) |
Mar 12, 2015 | 5.693 | 5.693 | 5.627 | 5.686 | 23,286 | +0.03(+0.59%) |
Mar 11, 2015 | 5.719 | 5.726 | 5.627 | 5.653 | 28,678 | -0.03(-0.47%) |
Mar 10, 2015 | 5.607 | 5.699 | 5.587 | 5.680 | 38,288 | -0.05(-0.92%) |
Mar 09, 2015 | 5.772 | 5.772 | 5.700 | 5.733 | 31,868 | +0.02(+0.35%) |
Mar 06, 2015 | 5.779 | 5.779 | 5.700 | 5.713 | 44,805 | -0.08(-1.37%) |
Mar 05, 2015 | 5.772 | 5.819 | 5.753 | 5.792 | 32,308 | +0.02(+0.34%) |
Mar 04, 2015 | 5.792 | 5.793 | 5.753 | 5.772 | 12,433 | -0.04(-0.68%) |
Mar 03, 2015 | 5.777 | 5.825 | 5.777 | 5.812 | 6,192 | +0.01(+0.11%) |