Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.330 | 5.400 | 5.330 | 5.370 | 53,950 | -0.02(-0.37%) |
May 28, 2015 | 5.410 | 5.410 | 5.350 | 5.390 | 18,366 | +0.00(+0.00%) |
May 27, 2015 | 5.360 | 5.450 | 5.360 | 5.390 | 40,361 | +0.03(+0.56%) |
May 26, 2015 | 5.370 | 5.370 | 5.350 | 5.360 | 54,666 | -0.02(-0.37%) |
May 25, 2015 | 5.360 | 5.380 | 5.360 | 5.380 | 15,959 | +0.00(+0.00%) |
May 22, 2015 | 5.410 | 5.410 | 5.350 | 5.380 | 44,785 | +0.00(+0.00%) |
May 21, 2015 | 5.430 | 5.430 | 5.350 | 5.380 | 31,053 | -0.07(-1.28%) |
May 20, 2015 | 5.490 | 5.500 | 5.410 | 5.450 | 26,265 | -0.06(-1.09%) |
May 19, 2015 | 5.490 | 5.550 | 5.490 | 5.510 | 256,481 | +0.02(+0.36%) |
May 15, 2015 | 5.490 | 5.490 | 5.490 | 0 | -0.04(-0.72%) | |
May 14, 2015 | 5.500 | 5.550 | 5.470 | 5.530 | 68,904 | +0.03(+0.55%) |
May 13, 2015 | 5.260 | 5.500 | 5.260 | 5.500 | 105,705 | +0.14(+2.61%) |
May 12, 2015 | 5.320 | 5.420 | 5.310 | 5.360 | 241,762 | +0.05(+0.94%) |
May 11, 2015 | 5.330 | 5.340 | 5.240 | 5.310 | 33,660 | -0.03(-0.56%) |
May 08, 2015 | 5.390 | 5.390 | 5.220 | 5.340 | 135,431 | -0.07(-1.29%) |
May 07, 2015 | 5.320 | 5.440 | 5.320 | 5.410 | 95,840 | +0.09(+1.69%) |
May 06, 2015 | 5.470 | 5.470 | 5.300 | 5.320 | 643,546 | -0.16(-2.92%) |
May 05, 2015 | 5.460 | 5.500 | 5.460 | 5.480 | 57,612 | -0.01(-0.18%) |
May 04, 2015 | 5.540 | 5.550 | 5.480 | 5.490 | 52,997 | -0.06(-1.08%) |
May 01, 2015 | 5.570 | 5.600 | 5.540 | 5.550 | 859,132 | -0.04(-0.72%) |
Apr 30, 2015 | 5.540 | 5.600 | 5.510 | 5.590 | 51,454 | +0.05(+0.90%) |
Apr 29, 2015 | 5.570 | 5.570 | 5.540 | 5.540 | 147,140 | +0.01(+0.18%) |
Apr 28, 2015 | 5.520 | 5.540 | 5.510 | 5.530 | 105,328 | -0.01(-0.18%) |
Apr 27, 2015 | 5.650 | 5.670 | 5.540 | 5.540 | 175,256 | -0.08(-1.42%) |
Apr 24, 2015 | 5.630 | 5.650 | 5.590 | 5.620 | 76,561 | +0.03(+0.54%) |
Apr 23, 2015 | 5.550 | 5.660 | 5.550 | 5.590 | 412,670 | +0.02(+0.36%) |
Apr 22, 2015 | 5.510 | 5.580 | 5.450 | 5.570 | 56,157 | +0.05(+0.91%) |
Apr 21, 2015 | 5.420 | 5.530 | 5.420 | 5.520 | 151,722 | +0.11(+2.03%) |
Apr 20, 2015 | 5.410 | 5.480 | 5.410 | 5.410 | 32,146 | -0.01(-0.18%) |
Apr 17, 2015 | 5.430 | 5.470 | 5.380 | 5.420 | 37,654 | -0.07(-1.28%) |
Apr 16, 2015 | 5.520 | 5.550 | 5.450 | 5.490 | 91,881 | -0.01(-0.18%) |
Apr 15, 2015 | 5.500 | 5.600 | 5.410 | 5.500 | 81,171 | +0.02(+0.36%) |
Apr 14, 2015 | 5.640 | 5.640 | 5.370 | 5.480 | 157,668 | -0.17(-3.01%) |
Apr 13, 2015 | 5.640 | 5.655 | 5.620 | 5.650 | 53,469 | +0.01(+0.18%) |
Apr 10, 2015 | 5.660 | 5.660 | 5.600 | 5.640 | 48,632 | +0.00(+0.00%) |
Apr 09, 2015 | 5.560 | 5.660 | 5.560 | 5.640 | 168,926 | +0.03(+0.53%) |
Apr 08, 2015 | 5.540 | 5.620 | 5.540 | 5.610 | 75,157 | +0.00(+0.00%) |
Apr 07, 2015 | 5.570 | 5.650 | 5.570 | 5.610 | 32,707 | +0.02(+0.36%) |
Apr 06, 2015 | 5.630 | 5.630 | 5.550 | 5.590 | 82,965 | -0.05(-0.89%) |
Apr 02, 2015 | 5.640 | 5.640 | 5.640 | 0 | -0.01(-0.18%) | |
Apr 01, 2015 | 5.630 | 5.690 | 5.630 | 5.650 | 75,146 | +0.02(+0.36%) |
Mar 31, 2015 | 5.600 | 5.640 | 5.600 | 5.630 | 82,059 | +0.01(+0.18%) |
Mar 30, 2015 | 5.590 | 5.650 | 5.580 | 5.620 | 230,175 | +0.08(+1.44%) |
Mar 27, 2015 | 5.570 | 5.610 | 5.470 | 5.540 | 65,772 | -0.06(-1.07%) |
Mar 26, 2015 | 5.590 | 5.640 | 5.570 | 5.600 | 49,759 | -0.01(-0.18%) |
Mar 25, 2015 | 5.610 | 5.640 | 5.590 | 5.610 | 93,065 | -0.01(-0.18%) |
Mar 24, 2015 | 5.610 | 5.640 | 5.610 | 5.620 | 64,559 | -0.01(-0.18%) |
Mar 23, 2015 | 5.600 | 5.640 | 5.550 | 5.630 | 101,484 | +0.01(+0.18%) |
Mar 20, 2015 | 5.560 | 5.620 | 5.560 | 5.620 | 60,783 | +0.05(+0.90%) |
Mar 19, 2015 | 5.560 | 5.620 | 5.540 | 5.570 | 97,099 | -0.03(-0.54%) |
Mar 18, 2015 | 5.630 | 5.670 | 5.600 | 5.600 | 121,108 | +0.00(+0.00%) |
Mar 17, 2015 | 5.550 | 5.630 | 5.510 | 5.600 | 389,381 | +0.04(+0.72%) |
Mar 16, 2015 | 5.470 | 5.560 | 5.470 | 5.560 | 238,585 | +0.06(+1.09%) |
Mar 13, 2015 | 5.500 | 5.510 | 5.480 | 5.500 | 195,438 | -0.02(-0.36%) |
Mar 12, 2015 | 5.510 | 5.540 | 5.510 | 5.520 | 61,078 | +0.00(+0.00%) |
Mar 11, 2015 | 5.510 | 5.560 | 5.510 | 5.520 | 72,989 | -0.01(-0.18%) |
Mar 10, 2015 | 5.550 | 5.590 | 5.500 | 5.530 | 244,537 | -0.08(-1.43%) |
Mar 09, 2015 | 5.580 | 5.660 | 5.580 | 5.610 | 68,230 | +0.03(+0.54%) |
Mar 06, 2015 | 5.670 | 5.670 | 5.550 | 5.580 | 74,751 | -0.04(-0.71%) |
Mar 05, 2015 | 5.540 | 5.660 | 5.540 | 5.620 | 123,210 | +0.08(+1.44%) |
Mar 04, 2015 | 5.560 | 5.490 | 5.540 | 201,962 | -0.03(-0.54%) | |
Mar 03, 2015 | 5.610 | 5.620 | 5.540 | 5.570 | 185,487 | -0.06(-1.07%) |