Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.601 | 5.606 | 5.565 | 5.575 | 362,537 | -0.03(-0.46%) |
May 28, 2015 | 5.565 | 5.684 | 5.545 | 5.601 | 856,842 | +0.06(+1.03%) |
May 27, 2015 | 5.534 | 5.575 | 5.534 | 5.544 | 626,451 | +0.00(+0.05%) |
May 26, 2015 | 5.536 | 5.552 | 5.521 | 5.541 | 770,410 | -0.02(-0.28%) |
May 22, 2015 | 5.557 | 5.557 | 5.557 | 5.557 | 533,714 | +0.00(+0.00%) |
May 21, 2015 | 5.552 | 5.562 | 5.547 | 5.557 | 535,566 | +0.01(+0.09%) |
May 20, 2015 | 5.526 | 5.557 | 5.518 | 5.552 | 492,475 | +0.03(+0.56%) |
May 19, 2015 | 5.541 | 5.547 | 5.505 | 5.521 | 389,160 | -0.03(-0.46%) |
May 18, 2015 | 5.516 | 5.562 | 5.511 | 5.547 | 650,066 | +0.02(+0.37%) |
May 15, 2015 | 5.495 | 5.541 | 5.480 | 5.526 | 704,680 | +0.05(+0.94%) |
May 14, 2015 | 5.475 | 5.526 | 5.475 | 5.475 | 856,377 | +0.00(+0.00%) |
May 13, 2015 | 5.475 | 5.516 | 5.475 | 5.475 | 708,218 | -0.03(-0.47%) |
May 12, 2015 | 5.485 | 5.516 | 5.418 | 5.500 | 783,694 | +0.05(+0.94%) |
May 11, 2015 | 5.480 | 5.503 | 5.444 | 5.449 | 897,923 | -0.02(-0.28%) |
May 08, 2015 | 5.439 | 5.480 | 5.434 | 5.464 | 467,534 | +0.02(+0.38%) |
May 07, 2015 | 5.413 | 5.454 | 5.400 | 5.444 | 511,472 | +0.01(+0.09%) |
May 06, 2015 | 5.449 | 5.459 | 5.398 | 5.439 | 658,517 | +0.02(+0.28%) |
May 05, 2015 | 5.500 | 5.500 | 5.423 | 5.423 | 825,026 | -0.09(-1.68%) |
May 04, 2015 | 5.495 | 5.536 | 5.470 | 5.516 | 775,418 | +0.01(+0.09%) |
May 01, 2015 | 5.470 | 5.531 | 5.459 | 5.511 | 532,797 | +0.03(+0.47%) |
Apr 30, 2015 | 5.511 | 5.526 | 5.449 | 5.485 | 764,557 | -0.03(-0.47%) |
Apr 29, 2015 | 5.475 | 5.526 | 5.454 | 5.511 | 641,688 | +0.03(+0.47%) |
Apr 28, 2015 | 5.511 | 5.541 | 5.480 | 5.485 | 605,500 | -0.02(-0.42%) |
Apr 27, 2015 | 5.528 | 5.534 | 5.498 | 5.508 | 576,765 | -0.02(-0.37%) |
Apr 24, 2015 | 5.477 | 5.539 | 5.472 | 5.528 | 794,356 | +0.04(+0.65%) |
Apr 23, 2015 | 5.457 | 5.493 | 5.431 | 5.493 | 865,115 | +0.03(+0.56%) |
Apr 22, 2015 | 5.431 | 5.462 | 5.421 | 5.462 | 662,951 | +0.05(+0.85%) |
Apr 21, 2015 | 5.416 | 5.431 | 5.411 | 5.416 | 454,381 | -0.00(-0.05%) |
Apr 20, 2015 | 5.426 | 5.437 | 5.419 | 5.419 | 593,784 | -0.01(-0.14%) |
Apr 17, 2015 | 5.406 | 5.426 | 5.401 | 5.426 | 676,356 | +0.02(+0.38%) |
Apr 16, 2015 | 5.391 | 5.411 | 5.375 | 5.406 | 613,991 | +0.01(+0.09%) |
Apr 15, 2015 | 5.386 | 5.411 | 5.386 | 5.401 | 469,557 | +0.02(+0.28%) |
Apr 14, 2015 | 5.386 | 5.401 | 5.380 | 5.386 | 450,157 | +0.00(+0.00%) |
Apr 13, 2015 | 5.386 | 5.406 | 5.380 | 5.386 | 713,886 | -0.02(-0.28%) |
Apr 10, 2015 | 5.421 | 5.421 | 5.386 | 5.401 | 652,177 | +0.03(+0.57%) |
Apr 09, 2015 | 5.380 | 5.411 | 5.360 | 5.370 | 655,370 | -0.03(-0.47%) |
Apr 08, 2015 | 5.375 | 5.411 | 5.370 | 5.396 | 450,340 | +0.02(+0.28%) |
Apr 07, 2015 | 5.380 | 5.406 | 5.375 | 5.380 | 659,196 | -0.01(-0.09%) |
Apr 06, 2015 | 5.386 | 5.411 | 5.370 | 5.386 | 558,341 | +0.00(+0.00%) |
Apr 02, 2015 | 5.391 | 5.386 | 5.386 | 5.386 | 536,165 | -0.02(-0.38%) |
Apr 01, 2015 | 5.365 | 5.411 | 5.345 | 5.406 | 627,462 | +0.05(+0.86%) |
Mar 31, 2015 | 5.360 | 5.375 | 5.334 | 5.360 | 603,510 | +0.00(+0.00%) |
Mar 30, 2015 | 5.345 | 5.370 | 5.329 | 5.360 | 489,556 | +0.02(+0.29%) |
Mar 27, 2015 | 5.334 | 5.355 | 5.360 | 5.345 | 454,177 | +0.02(+0.34%) |
Mar 26, 2015 | 5.332 | 5.347 | 5.312 | 5.327 | 688,461 | +0.00(+0.00%) |
Mar 25, 2015 | 5.352 | 5.362 | 5.316 | 5.327 | 445,780 | -0.02(-0.28%) |
Mar 24, 2015 | 5.322 | 5.342 | 5.317 | 5.342 | 632,392 | +0.03(+0.48%) |
Mar 23, 2015 | 5.291 | 5.342 | 5.276 | 5.317 | 735,544 | +0.03(+0.48%) |
Mar 20, 2015 | 5.281 | 5.301 | 5.271 | 5.291 | 436,772 | +0.02(+0.38%) |
Mar 19, 2015 | 5.261 | 5.286 | 5.246 | 5.271 | 418,888 | +0.02(+0.29%) |
Mar 18, 2015 | 5.281 | 5.301 | 5.261 | 5.256 | 817,330 | -0.03(-0.58%) |
Mar 17, 2015 | 5.276 | 5.301 | 5.256 | 5.286 | 536,635 | +0.01(+0.19%) |
Mar 16, 2015 | 5.246 | 5.281 | 5.241 | 5.276 | 610,080 | +0.03(+0.64%) |
Mar 13, 2015 | 5.286 | 5.286 | 5.225 | 5.243 | 674,908 | -0.05(-0.92%) |
Mar 12, 2015 | 5.291 | 5.307 | 5.276 | 5.291 | 718,579 | +0.02(+0.38%) |
Mar 11, 2015 | 5.301 | 5.317 | 5.256 | 5.271 | 822,656 | -0.04(-0.76%) |
Mar 10, 2015 | 5.337 | 5.337 | 5.256 | 5.312 | 740,046 | +0.02(+0.29%) |
Mar 09, 2015 | 5.271 | 5.307 | 5.260 | 5.296 | 731,543 | +0.03(+0.58%) |
Mar 06, 2015 | 5.322 | 5.327 | 5.256 | 5.266 | 1,053,474 | -0.06(-1.11%) |
Mar 05, 2015 | 5.342 | 5.342 | 5.322 | 5.325 | 335,309 | +0.00(+0.06%) |
Mar 04, 2015 | 5.347 | 5.357 | 5.312 | 5.322 | 611,679 | -0.04(-0.66%) |
Mar 03, 2015 | 5.332 | 5.357 | 5.301 | 5.357 | 600,800 | +0.03(+0.57%) |