Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.918 | 5.951 | 5.906 | 5.928 | 5,447 | -0.00(-0.06%) |
Apr 29, 2015 | 5.958 | 5.958 | 5.872 | 5.931 | 3,900 | -0.03(-0.44%) |
Apr 28, 2015 | 5.958 | 5.965 | 5.947 | 5.958 | 6,616 | +0.01(+0.22%) |
Apr 27, 2015 | 5.892 | 5.965 | 5.892 | 5.945 | 20,311 | +0.01(+0.11%) |
Apr 24, 2015 | 5.984 | 5.984 | 5.912 | 5.938 | 15,947 | +0.00(+0.00%) |
Apr 23, 2015 | 5.859 | 5.938 | 5.852 | 5.938 | 11,126 | +0.07(+1.13%) |
Apr 22, 2015 | 5.918 | 5.918 | 5.872 | 5.872 | 633 | +0.01(+0.23%) |
Apr 21, 2015 | 5.865 | 5.938 | 5.859 | 5.859 | 19,001 | +0.02(+0.34%) |
Apr 20, 2015 | 5.878 | 5.878 | 5.779 | 5.839 | 12,751 | +0.01(+0.11%) |
Apr 17, 2015 | 5.806 | 5.839 | 5.786 | 5.832 | 4,229 | -0.02(-0.33%) |
Apr 16, 2015 | 5.885 | 5.892 | 5.839 | 5.852 | 4,713 | -0.03(-0.57%) |
Apr 15, 2015 | 5.926 | 5.951 | 5.873 | 5.885 | 23,778 | -0.03(-0.56%) |
Apr 14, 2015 | 5.766 | 5.925 | 5.766 | 5.918 | 33,971 | +0.14(+2.41%) |
Apr 13, 2015 | 5.772 | 5.845 | 5.769 | 5.779 | 4,134 | -0.06(-1.02%) |
Apr 10, 2015 | 5.892 | 5.892 | 5.806 | 5.839 | 15,051 | -0.01(-0.23%) |
Apr 09, 2015 | 5.885 | 5.885 | 5.766 | 5.852 | 22,579 | +0.01(+0.11%) |
Apr 08, 2015 | 5.965 | 5.965 | 5.799 | 5.845 | 21,325 | -0.07(-1.23%) |
Apr 07, 2015 | 5.918 | 5.925 | 5.865 | 5.918 | 26,431 | +0.07(+1.25%) |
Apr 06, 2015 | 5.719 | 5.918 | 5.719 | 5.845 | 32,645 | +0.08(+1.38%) |
Apr 02, 2015 | 5.753 | 5.766 | 5.766 | 5.766 | 2,866 | +0.04(+0.69%) |
Apr 01, 2015 | 5.812 | 5.812 | 5.726 | 5.726 | 24,607 | -0.08(-1.37%) |
Mar 31, 2015 | 5.772 | 5.806 | 5.647 | 5.806 | 46,183 | +0.03(+0.57%) |
Mar 30, 2015 | 5.706 | 5.772 | 5.706 | 5.772 | 51,765 | +0.03(+0.46%) |
Mar 27, 2015 | 5.793 | 5.812 | 5.746 | 5.746 | 7,453 | -0.01(-0.25%) |
Mar 26, 2015 | 5.746 | 5.786 | 5.746 | 5.760 | 46,072 | -0.02(-0.33%) |
Mar 25, 2015 | 5.852 | 5.912 | 5.733 | 5.779 | 22,303 | -0.04(-0.68%) |
Mar 24, 2015 | 5.759 | 5.832 | 5.759 | 5.819 | 13,385 | +0.05(+0.92%) |
Mar 23, 2015 | 5.905 | 5.905 | 5.693 | 5.766 | 27,561 | -0.05(-0.91%) |
Mar 20, 2015 | 5.812 | 5.859 | 5.772 | 5.819 | 33,106 | +0.07(+1.27%) |
Mar 19, 2015 | 5.706 | 5.759 | 5.686 | 5.746 | 36,925 | -0.01(-0.23%) |
Mar 18, 2015 | 5.690 | 5.792 | 5.646 | 5.759 | 34,848 | +0.13(+2.35%) |
Mar 17, 2015 | 5.613 | 5.686 | 5.587 | 5.627 | 25,489 | -0.01(-0.23%) |
Mar 16, 2015 | 5.620 | 5.642 | 5.613 | 5.640 | 40,256 | +0.02(+0.35%) |
Mar 13, 2015 | 5.680 | 5.680 | 5.574 | 5.620 | 50,828 | -0.07(-1.17%) |
Mar 12, 2015 | 5.693 | 5.693 | 5.627 | 5.686 | 23,286 | +0.03(+0.59%) |
Mar 11, 2015 | 5.719 | 5.726 | 5.627 | 5.653 | 28,678 | -0.03(-0.47%) |
Mar 10, 2015 | 5.607 | 5.699 | 5.587 | 5.680 | 38,288 | -0.05(-0.92%) |
Mar 09, 2015 | 5.772 | 5.772 | 5.700 | 5.733 | 31,868 | +0.02(+0.35%) |
Mar 06, 2015 | 5.779 | 5.779 | 5.700 | 5.713 | 44,805 | -0.08(-1.37%) |
Mar 05, 2015 | 5.772 | 5.819 | 5.753 | 5.792 | 32,308 | +0.02(+0.34%) |
Mar 04, 2015 | 5.792 | 5.793 | 5.753 | 5.772 | 12,433 | -0.04(-0.68%) |
Mar 03, 2015 | 5.777 | 5.825 | 5.777 | 5.812 | 6,192 | +0.01(+0.11%) |
Mar 02, 2015 | 5.792 | 5.845 | 5.786 | 5.806 | 49,807 | +0.06(+1.04%) |
Feb 27, 2015 | 5.819 | 5.856 | 5.739 | 5.746 | 24,145 | -0.10(-1.78%) |
Feb 26, 2015 | 6.024 | 6.024 | 5.832 | 5.850 | 45,004 | +0.02(+0.30%) |
Feb 25, 2015 | 5.726 | 5.832 | 5.726 | 5.832 | 10,888 | +0.07(+1.27%) |
Feb 24, 2015 | 5.733 | 5.799 | 5.733 | 5.759 | 31,999 | -0.05(-0.91%) |
Feb 23, 2015 | 5.825 | 5.832 | 5.740 | 5.812 | 22,942 | +0.03(+0.46%) |
Feb 20, 2015 | 5.726 | 5.845 | 5.713 | 5.786 | 19,458 | +0.05(+0.92%) |
Feb 19, 2015 | 5.710 | 5.733 | 5.653 | 5.733 | 35,543 | +0.03(+0.58%) |
Feb 18, 2015 | 5.653 | 5.726 | 5.653 | 5.699 | 32,559 | -0.05(-0.81%) |
Feb 17, 2015 | 5.719 | 5.772 | 5.719 | 5.746 | 58,459 | +0.04(+0.70%) |
Feb 13, 2015 | 5.693 | 5.706 | 5.706 | 5.706 | 12,373 | +0.05(+0.94%) |
Feb 12, 2015 | 5.693 | 5.693 | 5.620 | 5.653 | 29,609 | +0.01(+0.24%) |
Feb 11, 2015 | 5.607 | 5.640 | 5.554 | 5.640 | 8,211 | +0.04(+0.71%) |
Feb 10, 2015 | 5.673 | 5.726 | 5.600 | 5.600 | 46,797 | -0.02(-0.35%) |
Feb 09, 2015 | 5.567 | 5.666 | 5.521 | 5.620 | 19,039 | +0.03(+0.47%) |
Feb 06, 2015 | 5.627 | 5.627 | 5.574 | 5.593 | 12,424 | -0.07(-1.23%) |
Feb 05, 2015 | 5.629 | 5.686 | 5.620 | 5.663 | 24,462 | +0.06(+1.12%) |
Feb 04, 2015 | 5.574 | 5.613 | 5.560 | 5.600 | 35,887 | -0.03(-0.59%) |
Feb 03, 2015 | 5.607 | 5.655 | 5.607 | 5.633 | 27,552 | +0.06(+1.07%) |