Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.553 | 5.567 | 5.526 | 5.560 | 28,913 | -0.01(-0.12%) |
May 28, 2015 | 5.595 | 5.595 | 5.553 | 5.567 | 39,302 | -0.03(-0.49%) |
May 27, 2015 | 5.574 | 5.761 | 5.560 | 5.595 | 27,895 | +0.07(+1.25%) |
May 26, 2015 | 5.664 | 5.664 | 5.526 | 5.526 | 76,395 | -0.14(-2.44%) |
May 22, 2015 | 5.636 | 5.664 | 5.664 | 5.664 | 11,871 | +0.08(+1.36%) |
May 21, 2015 | 5.657 | 5.761 | 5.581 | 5.588 | 13,206 | +0.00(+0.00%) |
May 20, 2015 | 5.705 | 5.705 | 5.533 | 5.588 | 36,842 | -0.12(-2.06%) |
May 19, 2015 | 5.664 | 5.747 | 5.664 | 5.705 | 10,988 | -0.01(-0.24%) |
May 18, 2015 | 5.698 | 5.754 | 5.698 | 5.719 | 36,959 | -0.03(-0.60%) |
May 15, 2015 | 5.719 | 5.768 | 5.719 | 5.754 | 97,271 | +0.03(+0.48%) |
May 14, 2015 | 5.802 | 5.816 | 5.678 | 5.726 | 16,460 | +0.07(+1.22%) |
May 13, 2015 | 5.685 | 5.816 | 5.629 | 5.657 | 13,952 | -0.01(-0.24%) |
May 12, 2015 | 5.698 | 5.698 | 5.475 | 5.671 | 32,332 | +0.22(+4.06%) |
May 11, 2015 | 5.526 | 5.588 | 5.374 | 5.450 | 11,757 | -0.08(-1.38%) |
May 08, 2015 | 5.505 | 5.560 | 5.505 | 5.526 | 14,907 | -0.06(-0.99%) |
May 07, 2015 | 5.622 | 5.622 | 5.422 | 5.581 | 31,833 | -0.07(-1.22%) |
May 06, 2015 | 5.595 | 5.671 | 5.588 | 5.650 | 8,631 | +0.03(+0.62%) |
May 05, 2015 | 5.698 | 5.698 | 5.578 | 5.616 | 18,027 | -0.08(-1.45%) |
May 04, 2015 | 5.629 | 5.698 | 5.609 | 5.698 | 11,432 | +0.03(+0.61%) |
May 01, 2015 | 5.747 | 5.747 | 5.622 | 5.664 | 14,651 | -0.03(-0.49%) |
Apr 30, 2015 | 5.698 | 5.768 | 5.609 | 5.692 | 57,542 | -0.01(-0.24%) |
Apr 29, 2015 | 5.698 | 5.801 | 5.698 | 5.705 | 34,931 | +0.01(+0.24%) |
Apr 28, 2015 | 5.726 | 5.733 | 5.671 | 5.692 | 29,120 | +0.07(+1.23%) |
Apr 27, 2015 | 5.685 | 5.802 | 5.622 | 5.622 | 52,788 | -0.02(-0.37%) |
Apr 24, 2015 | 5.560 | 5.643 | 5.533 | 5.643 | 47,306 | +0.12(+2.12%) |
Apr 23, 2015 | 5.457 | 5.560 | 5.457 | 5.526 | 77,756 | +0.02(+0.38%) |
Apr 22, 2015 | 5.443 | 5.526 | 5.388 | 5.505 | 158,840 | +0.08(+1.40%) |
Apr 21, 2015 | 5.339 | 5.491 | 5.339 | 5.429 | 59,706 | +0.12(+2.34%) |
Apr 20, 2015 | 5.277 | 5.353 | 5.277 | 5.305 | 42,733 | +0.07(+1.32%) |
Apr 17, 2015 | 5.284 | 5.353 | 5.222 | 5.236 | 38,131 | -0.10(-1.94%) |
Apr 16, 2015 | 5.307 | 5.353 | 5.298 | 5.339 | 22,574 | +0.02(+0.39%) |
Apr 15, 2015 | 5.319 | 5.332 | 5.222 | 5.319 | 47,424 | +0.03(+0.52%) |
Apr 14, 2015 | 5.250 | 5.291 | 5.236 | 5.291 | 49,756 | +0.04(+0.79%) |
Apr 13, 2015 | 5.304 | 5.304 | 5.201 | 5.250 | 36,020 | -0.02(-0.39%) |
Apr 10, 2015 | 5.284 | 5.284 | 5.180 | 5.270 | 37,977 | +0.02(+0.39%) |
Apr 09, 2015 | 5.270 | 5.332 | 5.222 | 5.250 | 29,671 | -0.03(-0.65%) |
Apr 08, 2015 | 5.332 | 5.332 | 5.250 | 5.284 | 16,672 | -0.01(-0.13%) |
Apr 07, 2015 | 5.353 | 5.360 | 5.222 | 5.291 | 49,700 | -0.03(-0.52%) |
Apr 06, 2015 | 5.298 | 5.367 | 5.170 | 5.319 | 43,493 | -0.03(-0.52%) |
Apr 02, 2015 | 5.339 | 5.346 | 5.346 | 5.346 | 9,555 | +0.01(+0.26%) |
Apr 01, 2015 | 5.256 | 5.353 | 5.239 | 5.332 | 22,557 | +0.08(+1.45%) |
Mar 31, 2015 | 5.208 | 5.284 | 5.187 | 5.256 | 49,270 | -0.01(-0.13%) |
Mar 30, 2015 | 5.236 | 5.305 | 5.180 | 5.263 | 54,486 | +0.06(+1.06%) |
Mar 27, 2015 | 5.236 | 5.263 | 5.208 | 5.208 | 19,064 | -0.03(-0.53%) |
Mar 26, 2015 | 5.291 | 5.332 | 5.201 | 5.236 | 52,246 | -0.11(-2.07%) |
Mar 25, 2015 | 5.250 | 5.250 | 5.153 | 5.346 | 54,799 | +0.10(+1.84%) |
Mar 24, 2015 | 5.284 | 5.284 | 5.236 | 5.250 | 13,443 | -0.05(-0.91%) |
Mar 23, 2015 | 5.305 | 5.346 | 5.256 | 5.298 | 13,422 | -0.04(-0.78%) |
Mar 20, 2015 | 5.263 | 5.367 | 5.222 | 5.339 | 35,937 | +0.12(+2.38%) |
Mar 19, 2015 | 5.229 | 5.339 | 5.215 | 5.215 | 23,059 | -0.13(-2.45%) |
Mar 18, 2015 | 4.997 | 5.367 | 4.966 | 5.346 | 36,321 | +0.06(+1.04%) |
Mar 17, 2015 | 5.325 | 5.353 | 5.146 | 5.291 | 22,123 | -0.06(-1.03%) |
Mar 16, 2015 | 5.388 | 5.388 | 5.256 | 5.346 | 32,161 | -0.04(-0.77%) |
Mar 13, 2015 | 5.305 | 5.388 | 5.180 | 5.388 | 24,073 | +0.03(+0.65%) |
Mar 12, 2015 | 5.215 | 5.353 | 5.215 | 5.353 | 79,736 | +0.15(+2.92%) |
Mar 11, 2015 | 5.146 | 5.222 | 5.118 | 5.201 | 85,087 | +0.04(+0.80%) |
Mar 10, 2015 | 5.125 | 5.160 | 5.091 | 5.160 | 21,857 | +0.03(+0.53%) |
Mar 09, 2015 | 5.125 | 5.139 | 5.098 | 5.132 | 24,651 | -0.03(-0.66%) |
Mar 06, 2015 | 5.167 | 5.173 | 5.064 | 5.167 | 73,767 | -0.03(-0.66%) |
Mar 05, 2015 | 5.214 | 5.214 | 5.173 | 5.201 | 23,461 | +0.00(+0.00%) |
Mar 04, 2015 | 5.194 | 5.214 | 5.221 | 5.201 | 20,733 | -0.02(-0.39%) |
Mar 03, 2015 | 5.180 | 5.242 | 5.139 | 5.221 | 46,331 | +0.03(+0.53%) |