Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.484 | 5.484 | 5.443 | 5.446 | 108,931 | -0.02(-0.38%) |
May 28, 2015 | 5.474 | 5.501 | 5.456 | 5.467 | 131,348 | +0.00(+0.00%) |
May 27, 2015 | 5.505 | 5.508 | 5.467 | 5.467 | 145,262 | -0.02(-0.31%) |
May 26, 2015 | 5.505 | 5.529 | 5.484 | 5.484 | 101,221 | -0.02(-0.38%) |
May 22, 2015 | 5.563 | 5.505 | 5.505 | 5.505 | 140,328 | -0.09(-1.54%) |
May 21, 2015 | 5.556 | 5.612 | 5.539 | 5.591 | 109,824 | +0.03(+0.56%) |
May 20, 2015 | 5.550 | 5.601 | 5.550 | 5.560 | 52,472 | +0.00(+0.00%) |
May 19, 2015 | 5.612 | 5.627 | 5.543 | 5.560 | 42,913 | -0.03(-0.49%) |
May 18, 2015 | 5.587 | 5.594 | 5.539 | 5.587 | 51,031 | -0.01(-0.18%) |
May 15, 2015 | 5.598 | 5.605 | 5.563 | 5.598 | 39,448 | +0.04(+0.68%) |
May 14, 2015 | 5.546 | 5.584 | 5.515 | 5.560 | 75,461 | +0.05(+0.88%) |
May 13, 2015 | 5.563 | 5.567 | 5.508 | 5.512 | 56,276 | -0.01(-0.12%) |
May 12, 2015 | 5.470 | 5.539 | 5.467 | 5.518 | 94,246 | +0.03(+0.57%) |
May 11, 2015 | 5.536 | 5.539 | 5.487 | 5.487 | 82,329 | -0.04(-0.81%) |
May 08, 2015 | 5.508 | 5.587 | 5.508 | 5.532 | 133,491 | +0.06(+1.01%) |
May 07, 2015 | 5.543 | 5.567 | 5.477 | 5.477 | 239,134 | -0.10(-1.85%) |
May 06, 2015 | 5.577 | 5.584 | 5.543 | 5.581 | 176,259 | -0.04(-0.74%) |
May 05, 2015 | 5.705 | 5.705 | 5.577 | 5.622 | 172,934 | -0.07(-1.27%) |
May 04, 2015 | 5.684 | 5.712 | 5.660 | 5.694 | 70,972 | +0.03(+0.61%) |
May 01, 2015 | 5.670 | 5.684 | 5.636 | 5.660 | 76,574 | +0.01(+0.18%) |
Apr 30, 2015 | 5.660 | 5.667 | 5.622 | 5.650 | 150,104 | -0.02(-0.36%) |
Apr 29, 2015 | 5.656 | 5.681 | 5.646 | 5.670 | 130,128 | -0.02(-0.30%) |
Apr 28, 2015 | 5.712 | 5.715 | 5.663 | 5.688 | 97,168 | -0.02(-0.30%) |
Apr 27, 2015 | 5.705 | 5.726 | 5.698 | 5.705 | 124,634 | -0.02(-0.42%) |
Apr 24, 2015 | 5.705 | 5.732 | 5.701 | 5.729 | 70,775 | +0.03(+0.54%) |
Apr 23, 2015 | 5.736 | 5.736 | 5.660 | 5.698 | 150,298 | -0.01(-0.12%) |
Apr 22, 2015 | 5.715 | 5.729 | 5.694 | 5.705 | 107,640 | -0.01(-0.18%) |
Apr 21, 2015 | 5.708 | 5.722 | 5.705 | 5.715 | 59,825 | -0.01(-0.24%) |
Apr 20, 2015 | 5.712 | 5.729 | 5.701 | 5.729 | 70,636 | +0.01(+0.18%) |
Apr 17, 2015 | 5.701 | 5.725 | 5.701 | 5.719 | 76,504 | -0.01(-0.12%) |
Apr 16, 2015 | 5.709 | 5.736 | 5.701 | 5.725 | 108,159 | +0.01(+0.18%) |
Apr 15, 2015 | 5.719 | 5.719 | 5.677 | 5.715 | 95,304 | +0.01(+0.24%) |
Apr 14, 2015 | 5.681 | 5.722 | 5.681 | 5.701 | 85,144 | +0.01(+0.12%) |
Apr 13, 2015 | 5.715 | 5.719 | 5.691 | 5.694 | 60,399 | +0.00(+0.06%) |
Apr 10, 2015 | 5.725 | 5.746 | 5.691 | 5.691 | 98,957 | -0.00(-0.06%) |
Apr 09, 2015 | 5.715 | 5.719 | 5.694 | 5.694 | 35,412 | -0.02(-0.36%) |
Apr 08, 2015 | 5.736 | 5.736 | 5.705 | 5.715 | 51,414 | -0.01(-0.12%) |
Apr 07, 2015 | 5.736 | 5.770 | 5.694 | 5.722 | 48,648 | +0.00(+0.00%) |
Apr 06, 2015 | 5.674 | 5.743 | 5.674 | 5.722 | 111,598 | +0.06(+1.10%) |
Apr 02, 2015 | 5.663 | 5.660 | 5.660 | 5.660 | 47,259 | -0.02(-0.36%) |
Apr 01, 2015 | 5.646 | 5.691 | 5.636 | 5.681 | 66,258 | +0.03(+0.55%) |
Mar 31, 2015 | 5.650 | 5.688 | 5.650 | 5.650 | 69,363 | -0.02(-0.36%) |
Mar 30, 2015 | 5.660 | 5.691 | 5.639 | 5.670 | 173,890 | +0.02(+0.43%) |
Mar 27, 2015 | 5.663 | 5.674 | 5.587 | 5.646 | 158,988 | -0.13(-2.27%) |
Mar 26, 2015 | 5.777 | 5.815 | 5.767 | 5.777 | 202,385 | +0.00(+0.00%) |
Mar 25, 2015 | 5.819 | 5.846 | 5.798 | 5.777 | 245,945 | -0.02(-0.36%) |
Mar 24, 2015 | 5.836 | 5.836 | 5.794 | 5.798 | 144,442 | -0.01(-0.24%) |
Mar 23, 2015 | 5.805 | 5.860 | 5.794 | 5.812 | 160,977 | +0.04(+0.78%) |
Mar 20, 2015 | 5.746 | 5.794 | 5.725 | 5.767 | 134,865 | +0.04(+0.78%) |
Mar 19, 2015 | 5.725 | 5.836 | 5.681 | 5.722 | 206,882 | +0.03(+0.48%) |
Mar 18, 2015 | 5.656 | 5.750 | 5.643 | 5.694 | 246,365 | +0.04(+0.79%) |
Mar 17, 2015 | 5.670 | 5.670 | 5.643 | 5.650 | 137,521 | -0.02(-0.36%) |
Mar 16, 2015 | 5.681 | 5.684 | 5.646 | 5.670 | 111,163 | +0.03(+0.49%) |
Mar 13, 2015 | 5.656 | 5.660 | 5.612 | 5.643 | 65,351 | +0.00(+0.00%) |
Mar 12, 2015 | 5.664 | 5.670 | 5.625 | 5.643 | 74,997 | +0.00(+0.00%) |
Mar 11, 2015 | 5.691 | 5.691 | 5.605 | 5.643 | 98,676 | -0.02(-0.43%) |
Mar 10, 2015 | 5.650 | 5.670 | 5.622 | 5.667 | 101,059 | +0.05(+0.92%) |
Mar 09, 2015 | 5.625 | 5.684 | 5.608 | 5.615 | 163,830 | -0.01(-0.24%) |
Mar 06, 2015 | 5.725 | 5.725 | 5.612 | 5.629 | 172,690 | -0.13(-2.22%) |
Mar 05, 2015 | 5.763 | 5.763 | 5.696 | 5.756 | 112,488 | +0.02(+0.36%) |
Mar 04, 2015 | 5.719 | 5.753 | 5.674 | 5.736 | 97,617 | +0.01(+0.18%) |
Mar 03, 2015 | 5.725 | 5.725 | 5.686 | 5.725 | 150,446 | -0.03(-0.54%) |