Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.858 | 5.906 | 5.770 | 5.827 | 1,660,477 | -0.05(-0.85%) |
May 28, 2015 | 5.827 | 5.880 | 5.811 | 5.877 | 1,358,698 | +0.04(+0.77%) |
May 27, 2015 | 5.761 | 5.851 | 5.732 | 5.832 | 1,593,538 | +0.09(+1.65%) |
May 26, 2015 | 5.803 | 5.808 | 5.695 | 5.737 | 2,355,075 | -0.06(-1.05%) |
May 22, 2015 | 5.840 | 5.798 | 5.798 | 5.798 | 3,439,746 | -0.06(-0.99%) |
May 21, 2015 | 5.874 | 5.890 | 5.827 | 5.856 | 1,568,270 | -0.02(-0.36%) |
May 20, 2015 | 5.887 | 5.909 | 5.872 | 5.877 | 1,240,767 | +0.01(+0.18%) |
May 19, 2015 | 5.890 | 5.898 | 5.845 | 5.866 | 1,348,862 | -0.01(-0.18%) |
May 18, 2015 | 5.924 | 5.924 | 5.840 | 5.877 | 1,619,010 | -0.04(-0.76%) |
May 15, 2015 | 5.911 | 5.972 | 5.869 | 5.922 | 1,916,384 | -0.02(-0.27%) |
May 14, 2015 | 5.824 | 5.943 | 5.824 | 5.937 | 2,909,532 | +0.13(+2.32%) |
May 13, 2015 | 5.843 | 5.866 | 5.771 | 5.803 | 2,474,037 | -0.02(-0.41%) |
May 12, 2015 | 5.808 | 5.837 | 5.779 | 5.827 | 2,209,410 | -0.02(-0.36%) |
May 11, 2015 | 5.885 | 5.930 | 5.811 | 5.848 | 3,229,328 | -0.05(-0.85%) |
May 08, 2015 | 5.909 | 5.959 | 5.878 | 5.898 | 1,496,413 | +0.02(+0.40%) |
May 07, 2015 | 5.785 | 5.880 | 5.774 | 5.874 | 2,106,771 | +0.07(+1.18%) |
May 06, 2015 | 5.856 | 5.857 | 5.748 | 5.806 | 2,567,185 | -0.04(-0.63%) |
May 05, 2015 | 5.874 | 5.885 | 5.822 | 5.843 | 3,062,649 | -0.03(-0.45%) |
May 04, 2015 | 5.856 | 5.880 | 5.785 | 5.869 | 2,468,171 | +0.03(+0.50%) |
May 01, 2015 | 5.837 | 5.893 | 5.787 | 5.840 | 2,556,720 | +0.00(+0.05%) |
Apr 30, 2015 | 5.974 | 5.982 | 5.811 | 5.837 | 2,664,545 | -0.01(-0.09%) |
Apr 29, 2015 | 5.882 | 5.934 | 5.840 | 5.843 | 2,824,383 | -0.06(-0.94%) |
Apr 28, 2015 | 5.924 | 5.930 | 5.872 | 5.898 | 1,793,001 | -0.02(-0.31%) |
Apr 27, 2015 | 5.961 | 5.964 | 5.901 | 5.916 | 1,990,120 | -0.04(-0.66%) |
Apr 24, 2015 | 5.943 | 5.972 | 5.909 | 5.956 | 1,294,714 | +0.02(+0.31%) |
Apr 23, 2015 | 5.924 | 5.959 | 5.886 | 5.937 | 1,007,214 | +0.01(+0.13%) |
Apr 22, 2015 | 5.909 | 5.932 | 5.877 | 5.930 | 1,965,091 | +0.00(+0.04%) |
Apr 21, 2015 | 5.956 | 5.972 | 5.890 | 5.927 | 1,284,351 | -0.03(-0.49%) |
Apr 20, 2015 | 5.919 | 5.981 | 5.890 | 5.956 | 2,100,120 | +0.07(+1.12%) |
Apr 17, 2015 | 5.856 | 5.899 | 5.845 | 5.890 | 1,705,363 | +0.01(+0.09%) |
Apr 16, 2015 | 5.811 | 5.911 | 5.769 | 5.885 | 2,109,640 | +0.10(+1.73%) |
Apr 15, 2015 | 5.835 | 5.853 | 5.769 | 5.785 | 1,368,457 | -0.02(-0.32%) |
Apr 14, 2015 | 5.806 | 5.824 | 5.742 | 5.803 | 1,666,685 | -0.01(-0.18%) |
Apr 13, 2015 | 5.819 | 5.863 | 5.798 | 5.814 | 1,075,546 | -0.01(-0.23%) |
Apr 10, 2015 | 5.848 | 5.893 | 5.822 | 5.827 | 1,241,029 | +0.00(+0.05%) |
Apr 09, 2015 | 5.829 | 5.849 | 5.764 | 5.824 | 1,331,415 | +0.00(+0.00%) |
Apr 08, 2015 | 5.816 | 5.853 | 5.785 | 5.824 | 1,307,931 | +0.02(+0.27%) |
Apr 07, 2015 | 5.885 | 5.890 | 5.803 | 5.808 | 1,857,668 | -0.07(-1.25%) |
Apr 06, 2015 | 5.835 | 5.901 | 5.829 | 5.882 | 2,306,884 | +0.01(+0.13%) |
Apr 02, 2015 | 5.827 | 5.874 | 5.874 | 5.874 | 2,110,141 | +0.08(+1.32%) |
Apr 01, 2015 | 5.774 | 5.803 | 5.733 | 5.798 | 1,971,280 | +0.01(+0.14%) |
Mar 31, 2015 | 5.808 | 5.848 | 5.745 | 5.790 | 2,238,651 | -0.02(-0.32%) |
Mar 30, 2015 | 5.869 | 5.906 | 5.779 | 5.808 | 2,510,844 | -0.05(-0.81%) |
Mar 27, 2015 | 5.771 | 5.866 | 5.740 | 5.856 | 3,403,824 | +0.08(+1.46%) |
Mar 26, 2015 | 5.748 | 5.803 | 5.669 | 5.771 | 4,185,282 | +0.03(+0.50%) |
Mar 25, 2015 | 5.700 | 5.766 | 5.687 | 5.742 | 3,947,994 | +0.04(+0.74%) |
Mar 24, 2015 | 5.711 | 5.737 | 5.650 | 5.700 | 2,200,512 | -0.01(-0.18%) |
Mar 23, 2015 | 5.674 | 5.779 | 5.661 | 5.711 | 3,180,306 | +0.03(+0.46%) |
Mar 20, 2015 | 5.658 | 5.724 | 5.613 | 5.684 | 5,396,304 | +0.07(+1.27%) |
Mar 19, 2015 | 5.553 | 5.711 | 5.553 | 5.613 | 2,212,977 | +0.03(+0.61%) |
Mar 18, 2015 | 5.542 | 5.624 | 5.434 | 5.579 | 2,962,614 | +0.04(+0.81%) |
Mar 17, 2015 | 5.547 | 5.584 | 5.471 | 5.534 | 3,619,201 | -0.01(-0.14%) |
Mar 16, 2015 | 5.590 | 5.595 | 5.476 | 5.542 | 3,315,233 | +0.01(+0.19%) |
Mar 13, 2015 | 5.695 | 5.713 | 5.503 | 5.532 | 5,762,333 | -0.18(-3.21%) |
Mar 12, 2015 | 5.687 | 5.754 | 5.658 | 5.715 | 3,065,857 | +0.06(+1.01%) |
Mar 11, 2015 | 5.702 | 5.739 | 5.627 | 5.658 | 2,516,714 | -0.04(-0.73%) |
Mar 10, 2015 | 5.733 | 5.814 | 5.651 | 5.700 | 4,739,799 | -0.08(-1.43%) |
Mar 09, 2015 | 5.816 | 5.842 | 5.770 | 5.782 | 2,486,135 | -0.04(-0.62%) |
Mar 06, 2015 | 5.834 | 5.873 | 5.715 | 5.819 | 3,957,590 | -0.07(-1.14%) |
Mar 05, 2015 | 5.966 | 5.969 | 5.832 | 5.886 | 3,186,467 | -0.06(-0.96%) |
Mar 04, 2015 | 5.992 | 6.000 | 5.914 | 5.943 | 2,424,107 | -0.06(-0.95%) |
Mar 03, 2015 | 5.860 | 6.018 | 5.816 | 6.000 | 4,075,459 | +0.18(+3.16%) |