Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.943 | 5.976 | 5.930 | 5.953 | 5,424 | -0.00(-0.06%) |
Apr 29, 2015 | 5.983 | 5.983 | 5.896 | 5.956 | 3,884 | -0.03(-0.44%) |
Apr 28, 2015 | 5.983 | 5.989 | 5.972 | 5.983 | 6,589 | +0.01(+0.22%) |
Apr 27, 2015 | 5.916 | 5.989 | 5.916 | 5.970 | 20,226 | +0.01(+0.11%) |
Apr 24, 2015 | 6.009 | 6.009 | 5.936 | 5.963 | 15,881 | +0.00(+0.00%) |
Apr 23, 2015 | 5.883 | 5.963 | 5.876 | 5.963 | 11,080 | +0.07(+1.13%) |
Apr 22, 2015 | 5.943 | 5.943 | 5.896 | 5.896 | 631 | +0.01(+0.23%) |
Apr 21, 2015 | 5.890 | 5.963 | 5.883 | 5.883 | 18,922 | +0.02(+0.34%) |
Apr 20, 2015 | 5.903 | 5.903 | 5.803 | 5.863 | 12,698 | +0.01(+0.11%) |
Apr 17, 2015 | 5.830 | 5.863 | 5.810 | 5.856 | 4,211 | -0.02(-0.33%) |
Apr 16, 2015 | 5.910 | 5.916 | 5.863 | 5.876 | 4,694 | -0.03(-0.57%) |
Apr 15, 2015 | 5.951 | 5.976 | 5.898 | 5.910 | 23,679 | -0.03(-0.56%) |
Apr 14, 2015 | 5.790 | 5.950 | 5.790 | 5.943 | 33,830 | +0.14(+2.41%) |
Apr 13, 2015 | 5.796 | 5.870 | 5.793 | 5.803 | 4,117 | -0.06(-1.02%) |
Apr 10, 2015 | 5.916 | 5.916 | 5.830 | 5.863 | 14,988 | -0.01(-0.23%) |
Apr 09, 2015 | 5.910 | 5.910 | 5.790 | 5.876 | 22,485 | +0.01(+0.11%) |
Apr 08, 2015 | 5.989 | 5.989 | 5.823 | 5.870 | 21,236 | -0.07(-1.23%) |
Apr 07, 2015 | 5.943 | 5.950 | 5.890 | 5.943 | 26,321 | +0.07(+1.25%) |
Apr 06, 2015 | 5.743 | 5.943 | 5.743 | 5.870 | 32,509 | +0.08(+1.38%) |
Apr 02, 2015 | 5.777 | 5.790 | 5.790 | 5.790 | 2,855 | +0.04(+0.69%) |
Apr 01, 2015 | 5.836 | 5.836 | 5.750 | 5.750 | 24,504 | -0.08(-1.37%) |
Mar 31, 2015 | 5.796 | 5.830 | 5.671 | 5.830 | 45,991 | +0.03(+0.57%) |
Mar 30, 2015 | 5.730 | 5.796 | 5.730 | 5.796 | 51,550 | +0.03(+0.46%) |
Mar 27, 2015 | 5.817 | 5.836 | 5.770 | 5.770 | 7,423 | -0.01(-0.25%) |
Mar 26, 2015 | 5.770 | 5.810 | 5.770 | 5.784 | 45,881 | -0.02(-0.33%) |
Mar 25, 2015 | 5.876 | 5.936 | 5.757 | 5.803 | 22,210 | -0.04(-0.68%) |
Mar 24, 2015 | 5.783 | 5.856 | 5.783 | 5.843 | 13,329 | +0.05(+0.92%) |
Mar 23, 2015 | 5.930 | 5.930 | 5.717 | 5.790 | 27,447 | -0.05(-0.91%) |
Mar 20, 2015 | 5.836 | 5.883 | 5.796 | 5.843 | 32,969 | +0.07(+1.27%) |
Mar 19, 2015 | 5.730 | 5.783 | 5.710 | 5.770 | 36,772 | -0.01(-0.23%) |
Mar 18, 2015 | 5.714 | 5.816 | 5.670 | 5.783 | 34,703 | +0.13(+2.35%) |
Mar 17, 2015 | 5.637 | 5.710 | 5.610 | 5.650 | 25,383 | -0.01(-0.23%) |
Mar 16, 2015 | 5.643 | 5.665 | 5.637 | 5.663 | 40,088 | +0.02(+0.35%) |
Mar 13, 2015 | 5.703 | 5.703 | 5.597 | 5.643 | 50,617 | -0.07(-1.17%) |
Mar 12, 2015 | 5.717 | 5.717 | 5.650 | 5.710 | 23,190 | +0.03(+0.59%) |
Mar 11, 2015 | 5.743 | 5.750 | 5.650 | 5.677 | 28,559 | -0.03(-0.47%) |
Mar 10, 2015 | 5.630 | 5.723 | 5.610 | 5.703 | 38,129 | -0.05(-0.92%) |
Mar 09, 2015 | 5.796 | 5.796 | 5.723 | 5.757 | 31,735 | +0.02(+0.35%) |
Mar 06, 2015 | 5.803 | 5.803 | 5.723 | 5.737 | 44,619 | -0.08(-1.37%) |
Mar 05, 2015 | 5.796 | 5.843 | 5.777 | 5.816 | 32,174 | +0.02(+0.34%) |
Mar 04, 2015 | 5.816 | 5.817 | 5.777 | 5.796 | 12,381 | -0.04(-0.68%) |
Mar 03, 2015 | 5.801 | 5.850 | 5.801 | 5.836 | 6,166 | +0.01(+0.11%) |
Mar 02, 2015 | 5.816 | 5.870 | 5.810 | 5.830 | 49,600 | +0.06(+1.04%) |
Feb 27, 2015 | 5.843 | 5.881 | 5.763 | 5.770 | 24,045 | -0.10(-1.78%) |
Feb 26, 2015 | 6.049 | 6.049 | 5.856 | 5.874 | 44,817 | +0.02(+0.30%) |
Feb 25, 2015 | 5.750 | 5.856 | 5.750 | 5.856 | 10,842 | +0.07(+1.27%) |
Feb 24, 2015 | 5.757 | 5.823 | 5.756 | 5.783 | 31,866 | -0.05(-0.91%) |
Feb 23, 2015 | 5.850 | 5.856 | 5.764 | 5.836 | 22,847 | +0.03(+0.46%) |
Feb 20, 2015 | 5.750 | 5.869 | 5.737 | 5.810 | 19,377 | +0.05(+0.92%) |
Feb 19, 2015 | 5.734 | 5.757 | 5.677 | 5.757 | 35,396 | +0.03(+0.58%) |
Feb 18, 2015 | 5.677 | 5.750 | 5.677 | 5.723 | 32,423 | -0.05(-0.81%) |
Feb 17, 2015 | 5.743 | 5.796 | 5.743 | 5.770 | 58,216 | +0.04(+0.70%) |
Feb 13, 2015 | 5.717 | 5.730 | 5.730 | 5.730 | 12,321 | +0.05(+0.94%) |
Feb 12, 2015 | 5.717 | 5.717 | 5.643 | 5.677 | 29,486 | +0.01(+0.24%) |
Feb 11, 2015 | 5.630 | 5.663 | 5.577 | 5.663 | 8,177 | +0.04(+0.71%) |
Feb 10, 2015 | 5.697 | 5.750 | 5.623 | 5.623 | 46,602 | -0.02(-0.35%) |
Feb 09, 2015 | 5.590 | 5.690 | 5.544 | 5.643 | 18,960 | +0.03(+0.47%) |
Feb 06, 2015 | 5.650 | 5.650 | 5.597 | 5.617 | 12,372 | -0.07(-1.23%) |
Feb 05, 2015 | 5.652 | 5.710 | 5.643 | 5.687 | 24,360 | +0.06(+1.12%) |
Feb 04, 2015 | 5.597 | 5.637 | 5.583 | 5.623 | 35,738 | -0.03(-0.59%) |
Feb 03, 2015 | 5.630 | 5.679 | 5.630 | 5.657 | 27,438 | +0.06(+1.07%) |