Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.652 | 5.770 | 5.621 | 5.766 | 257,976 | +0.09(+1.64%) |
May 28, 2015 | 5.686 | 5.732 | 5.593 | 5.673 | 329,553 | -0.02(-0.30%) |
May 27, 2015 | 5.728 | 5.768 | 5.658 | 5.690 | 373,452 | +0.10(+1.78%) |
May 26, 2015 | 5.639 | 5.639 | 5.580 | 5.591 | 293,683 | -0.04(-0.62%) |
May 22, 2015 | 5.681 | 5.626 | 5.626 | 5.626 | 314,996 | -0.03(-0.59%) |
May 21, 2015 | 5.701 | 5.714 | 5.644 | 5.659 | 248,516 | -0.02(-0.36%) |
May 20, 2015 | 5.677 | 5.710 | 5.626 | 5.679 | 353,094 | +0.01(+0.10%) |
May 19, 2015 | 5.709 | 5.736 | 5.651 | 5.674 | 363,574 | -0.03(-0.52%) |
May 18, 2015 | 5.769 | 5.769 | 5.651 | 5.703 | 170,060 | -0.07(-1.15%) |
May 15, 2015 | 5.790 | 5.806 | 5.757 | 5.769 | 179,049 | -0.01(-0.19%) |
May 14, 2015 | 5.856 | 5.875 | 5.766 | 5.781 | 222,167 | -0.03(-0.54%) |
May 13, 2015 | 5.840 | 5.865 | 5.782 | 5.812 | 316,796 | -0.02(-0.35%) |
May 12, 2015 | 5.810 | 5.882 | 5.725 | 5.832 | 428,232 | -0.02(-0.35%) |
May 11, 2015 | 5.840 | 5.908 | 5.829 | 5.852 | 203,278 | +0.00(+0.06%) |
May 08, 2015 | 5.875 | 5.935 | 5.829 | 5.849 | 234,257 | +0.04(+0.67%) |
May 07, 2015 | 5.764 | 5.895 | 5.742 | 5.810 | 165,934 | +0.05(+0.86%) |
May 06, 2015 | 5.910 | 5.910 | 5.688 | 5.760 | 220,134 | -0.07(-1.17%) |
May 05, 2015 | 5.932 | 5.998 | 5.829 | 5.829 | 112,818 | -0.09(-1.59%) |
May 04, 2015 | 5.856 | 5.959 | 5.829 | 5.923 | 265,621 | +0.06(+0.94%) |
May 01, 2015 | 5.987 | 5.987 | 5.854 | 5.867 | 173,643 | -0.15(-2.48%) |
Apr 30, 2015 | 6.050 | 6.065 | 6.004 | 6.017 | 87,776 | -0.09(-1.51%) |
Apr 29, 2015 | 6.129 | 6.170 | 6.072 | 6.109 | 76,461 | +0.01(+0.21%) |
Apr 28, 2015 | 6.166 | 6.203 | 6.094 | 6.096 | 85,829 | -0.04(-0.63%) |
Apr 27, 2015 | 6.109 | 6.149 | 6.066 | 6.135 | 134,857 | +0.09(+1.43%) |
Apr 24, 2015 | 6.096 | 6.103 | 6.037 | 6.048 | 118,082 | -0.04(-0.70%) |
Apr 23, 2015 | 6.124 | 6.170 | 6.059 | 6.090 | 141,401 | -0.01(-0.21%) |
Apr 22, 2015 | 6.089 | 6.118 | 6.063 | 6.103 | 121,937 | +0.03(+0.52%) |
Apr 21, 2015 | 6.061 | 6.083 | 6.044 | 6.072 | 83,693 | -0.02(-0.27%) |
Apr 20, 2015 | 6.094 | 6.157 | 6.054 | 6.089 | 118,766 | -0.04(-0.63%) |
Apr 17, 2015 | 6.140 | 6.175 | 6.083 | 6.127 | 149,566 | -0.04(-0.60%) |
Apr 16, 2015 | 6.004 | 6.179 | 5.976 | 6.164 | 237,385 | +0.22(+3.66%) |
Apr 15, 2015 | 5.904 | 6.011 | 5.873 | 5.947 | 246,965 | +0.04(+0.72%) |
Apr 14, 2015 | 5.900 | 5.930 | 5.891 | 5.904 | 61,535 | +0.06(+0.98%) |
Apr 13, 2015 | 5.834 | 5.882 | 5.834 | 5.847 | 174,473 | -0.00(-0.03%) |
Apr 10, 2015 | 5.899 | 5.902 | 5.834 | 5.849 | 142,675 | +0.01(+0.13%) |
Apr 09, 2015 | 5.889 | 5.972 | 5.834 | 5.841 | 120,425 | -0.01(-0.25%) |
Apr 08, 2015 | 5.954 | 5.958 | 5.856 | 5.856 | 145,760 | -0.08(-1.34%) |
Apr 07, 2015 | 6.140 | 6.140 | 5.926 | 5.935 | 203,912 | -0.19(-3.16%) |
Apr 06, 2015 | 6.162 | 6.197 | 6.116 | 6.129 | 180,057 | -0.03(-0.42%) |
Apr 02, 2015 | 6.037 | 6.155 | 6.155 | 6.155 | 435,356 | +0.11(+1.77%) |
Apr 01, 2015 | 5.867 | 6.050 | 5.814 | 6.048 | 214,398 | +0.22(+3.83%) |
Mar 31, 2015 | 5.801 | 5.869 | 5.779 | 5.825 | 91,587 | +0.04(+0.67%) |
Mar 30, 2015 | 5.878 | 5.882 | 5.781 | 5.786 | 133,052 | -0.13(-2.27%) |
Mar 27, 2015 | 5.899 | 5.976 | 5.834 | 5.921 | 222,888 | +0.04(+0.69%) |
Mar 26, 2015 | 5.897 | 5.961 | 5.840 | 5.880 | 321,605 | -0.01(-0.25%) |
Mar 25, 2015 | 5.910 | 5.910 | 5.825 | 5.895 | 137,882 | -0.03(-0.53%) |
Mar 24, 2015 | 5.764 | 5.926 | 5.746 | 5.926 | 243,973 | +0.16(+2.78%) |
Mar 23, 2015 | 5.618 | 5.766 | 5.570 | 5.766 | 340,846 | +0.16(+2.90%) |
Mar 20, 2015 | 5.694 | 5.736 | 5.570 | 5.603 | 200,106 | -0.05(-0.91%) |
Mar 19, 2015 | 5.598 | 5.663 | 5.583 | 5.655 | 103,460 | +0.02(+0.39%) |
Mar 18, 2015 | 5.554 | 5.648 | 5.526 | 5.633 | 557,939 | +0.08(+1.50%) |
Mar 17, 2015 | 5.509 | 5.570 | 5.487 | 5.550 | 122,886 | +0.04(+0.74%) |
Mar 16, 2015 | 5.613 | 5.672 | 5.500 | 5.509 | 266,424 | -0.06(-1.13%) |
Mar 13, 2015 | 5.535 | 5.576 | 5.487 | 5.572 | 197,227 | +0.01(+0.20%) |
Mar 12, 2015 | 5.506 | 5.613 | 5.491 | 5.561 | 210,949 | +0.11(+1.93%) |
Mar 11, 2015 | 5.419 | 5.482 | 5.410 | 5.456 | 205,707 | +0.02(+0.44%) |
Mar 10, 2015 | 5.504 | 5.509 | 5.369 | 5.432 | 350,952 | -0.11(-2.03%) |
Mar 09, 2015 | 5.596 | 5.607 | 5.535 | 5.544 | 261,647 | -0.05(-0.92%) |
Mar 06, 2015 | 5.686 | 5.694 | 5.567 | 5.596 | 162,144 | -0.10(-1.75%) |
Mar 05, 2015 | 5.757 | 5.788 | 5.690 | 5.696 | 210,912 | -0.11(-1.81%) |
Mar 04, 2015 | 5.723 | 5.801 | 5.692 | 5.801 | 118,706 | +0.04(+0.77%) |
Mar 03, 2015 | 5.755 | 5.764 | 5.683 | 5.757 | 148,650 | +0.02(+0.35%) |