Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.857 | 5.910 | 5.850 | 5.877 | 1,859,877 | +0.03(+0.45%) |
May 28, 2015 | 5.870 | 5.870 | 5.831 | 5.850 | 1,459,591 | -0.02(-0.34%) |
May 27, 2015 | 5.850 | 5.883 | 5.824 | 5.870 | 1,310,894 | +0.02(+0.34%) |
May 26, 2015 | 5.903 | 5.903 | 5.844 | 5.850 | 1,034,923 | -0.05(-0.89%) |
May 22, 2015 | 5.903 | 5.903 | 5.903 | 5.903 | 1,358,937 | +0.01(+0.11%) |
May 21, 2015 | 5.883 | 5.896 | 5.864 | 5.896 | 1,127,551 | +0.02(+0.34%) |
May 20, 2015 | 5.890 | 5.896 | 5.864 | 5.877 | 819,972 | +0.00(+0.00%) |
May 19, 2015 | 5.850 | 5.890 | 5.837 | 5.877 | 1,200,552 | +0.01(+0.22%) |
May 18, 2015 | 5.864 | 5.870 | 5.831 | 5.864 | 922,239 | -0.01(-0.11%) |
May 15, 2015 | 5.850 | 5.883 | 5.831 | 5.870 | 1,331,204 | +0.03(+0.45%) |
May 14, 2015 | 5.804 | 5.854 | 5.791 | 5.844 | 1,320,205 | +0.07(+1.14%) |
May 13, 2015 | 5.804 | 5.824 | 5.778 | 5.778 | 1,334,813 | -0.02(-0.34%) |
May 12, 2015 | 5.778 | 5.824 | 5.752 | 5.798 | 1,476,647 | +0.00(+0.00%) |
May 11, 2015 | 5.818 | 5.837 | 5.791 | 5.798 | 2,824,663 | -0.03(-0.56%) |
May 08, 2015 | 5.818 | 5.870 | 5.804 | 5.831 | 2,079,058 | +0.06(+1.02%) |
May 07, 2015 | 5.752 | 5.785 | 5.732 | 5.772 | 1,762,713 | +0.03(+0.46%) |
May 06, 2015 | 5.824 | 5.837 | 5.745 | 5.745 | 2,773,950 | -0.07(-1.24%) |
May 05, 2015 | 5.864 | 5.877 | 5.791 | 5.818 | 2,182,007 | -0.04(-0.67%) |
May 04, 2015 | 5.857 | 5.870 | 5.844 | 5.857 | 1,376,874 | +0.02(+0.34%) |
May 01, 2015 | 5.857 | 5.890 | 5.824 | 5.837 | 2,121,357 | -0.02(-0.34%) |
Apr 30, 2015 | 5.850 | 5.890 | 5.831 | 5.857 | 3,390,077 | -0.01(-0.22%) |
Apr 29, 2015 | 5.936 | 5.936 | 5.850 | 5.870 | 2,689,793 | -0.09(-1.43%) |
Apr 28, 2015 | 6.034 | 6.034 | 5.956 | 5.956 | 3,267,721 | -0.08(-1.31%) |
Apr 27, 2015 | 5.995 | 6.034 | 5.988 | 6.034 | 2,366,135 | +0.03(+0.44%) |
Apr 24, 2015 | 5.995 | 6.015 | 5.982 | 6.008 | 1,323,694 | +0.03(+0.55%) |
Apr 23, 2015 | 5.975 | 5.992 | 5.936 | 5.975 | 2,166,060 | +0.01(+0.11%) |
Apr 22, 2015 | 6.008 | 6.008 | 5.942 | 5.969 | 2,025,878 | -0.03(-0.44%) |
Apr 21, 2015 | 6.028 | 6.031 | 5.982 | 5.995 | 1,898,741 | -0.03(-0.54%) |
Apr 20, 2015 | 6.001 | 6.028 | 5.982 | 6.028 | 3,402,777 | +0.04(+0.66%) |
Apr 17, 2015 | 6.008 | 6.021 | 5.985 | 5.988 | 1,713,977 | -0.02(-0.33%) |
Apr 16, 2015 | 5.988 | 6.008 | 5.956 | 6.008 | 1,165,270 | +0.02(+0.33%) |
Apr 15, 2015 | 6.001 | 6.008 | 5.975 | 5.988 | 1,568,493 | +0.00(+0.00%) |
Apr 14, 2015 | 5.975 | 6.001 | 5.942 | 5.988 | 1,488,830 | +0.02(+0.33%) |
Apr 13, 2015 | 5.969 | 6.008 | 5.956 | 5.969 | 1,367,088 | +0.01(+0.11%) |
Apr 10, 2015 | 5.949 | 5.988 | 5.942 | 5.962 | 2,060,175 | +0.04(+0.67%) |
Apr 09, 2015 | 5.949 | 5.962 | 5.910 | 5.923 | 882,919 | -0.03(-0.44%) |
Apr 08, 2015 | 5.942 | 5.956 | 5.910 | 5.949 | 1,235,253 | +0.01(+0.22%) |
Apr 07, 2015 | 5.956 | 5.975 | 5.916 | 5.936 | 1,256,158 | -0.03(-0.44%) |
Apr 06, 2015 | 5.910 | 5.975 | 5.910 | 5.962 | 1,917,032 | +0.06(+1.00%) |
Apr 02, 2015 | 5.877 | 5.903 | 5.903 | 5.903 | 2,283,678 | +0.02(+0.33%) |
Apr 01, 2015 | 5.850 | 5.923 | 5.831 | 5.883 | 1,737,549 | +0.03(+0.56%) |
Mar 31, 2015 | 5.837 | 5.877 | 5.831 | 5.850 | 2,130,662 | -0.01(-0.11%) |
Mar 30, 2015 | 5.844 | 5.883 | 5.824 | 5.857 | 1,895,925 | +0.01(+0.22%) |
Mar 27, 2015 | 5.844 | 5.890 | 5.818 | 5.844 | 2,602,743 | +0.02(+0.34%) |
Mar 26, 2015 | 5.850 | 5.923 | 5.818 | 5.824 | 4,776,230 | -0.03(-0.56%) |
Mar 25, 2015 | 5.903 | 5.962 | 5.844 | 5.857 | 2,192,913 | -0.05(-0.78%) |
Mar 24, 2015 | 5.962 | 5.975 | 5.890 | 5.903 | 1,996,191 | -0.08(-1.32%) |
Mar 23, 2015 | 5.896 | 5.988 | 5.883 | 5.982 | 4,092,826 | +0.09(+1.56%) |
Mar 20, 2015 | 5.864 | 5.903 | 5.864 | 5.890 | 4,567,429 | +0.01(+0.22%) |
Mar 19, 2015 | 5.831 | 5.903 | 5.812 | 5.877 | 4,144,617 | +0.02(+0.34%) |
Mar 18, 2015 | 5.762 | 5.908 | 5.743 | 5.857 | 7,111,324 | +0.10(+1.65%) |
Mar 17, 2015 | 5.711 | 5.762 | 5.698 | 5.762 | 3,230,870 | +0.06(+1.11%) |
Mar 16, 2015 | 5.666 | 5.736 | 5.654 | 5.698 | 2,312,702 | +0.05(+0.90%) |
Mar 13, 2015 | 5.641 | 5.647 | 5.578 | 5.647 | 2,524,281 | +0.02(+0.34%) |
Mar 12, 2015 | 5.609 | 5.628 | 5.578 | 5.628 | 2,350,758 | +0.04(+0.68%) |
Mar 11, 2015 | 5.647 | 5.654 | 5.571 | 5.590 | 3,077,883 | -0.06(-1.12%) |
Mar 10, 2015 | 5.558 | 5.666 | 5.527 | 5.654 | 3,061,420 | +0.09(+1.60%) |
Mar 09, 2015 | 5.616 | 5.654 | 5.546 | 5.565 | 2,855,314 | -0.04(-0.68%) |
Mar 06, 2015 | 5.717 | 5.717 | 5.597 | 5.603 | 4,252,430 | -0.17(-2.86%) |
Mar 05, 2015 | 5.781 | 5.806 | 5.752 | 5.768 | 2,789,397 | +0.00(+0.00%) |
Mar 04, 2015 | 5.749 | 5.781 | 5.749 | 5.768 | 2,070,604 | +0.02(+0.33%) |
Mar 03, 2015 | 5.762 | 5.774 | 5.749 | 5.749 | 3,744,881 | -0.03(-0.44%) |