Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.096 | 5.143 | 5.049 | 5.131 | 211,423 | -0.01(-0.12%) |
May 28, 2015 | 5.061 | 5.137 | 5.002 | 5.137 | 196,154 | +0.14(+2.76%) |
May 27, 2015 | 4.994 | 5.005 | 4.951 | 5.000 | 203,538 | +0.02(+0.34%) |
May 26, 2015 | 5.062 | 5.079 | 4.960 | 4.982 | 235,801 | -0.13(-2.45%) |
May 22, 2015 | 5.125 | 5.108 | 5.108 | 5.108 | 171,070 | -0.05(-0.99%) |
May 21, 2015 | 5.142 | 5.159 | 5.113 | 5.159 | 101,434 | +0.02(+0.44%) |
May 20, 2015 | 5.096 | 5.142 | 5.091 | 5.136 | 334,353 | +0.07(+1.35%) |
May 19, 2015 | 5.204 | 5.210 | 5.062 | 5.068 | 282,798 | -0.18(-3.36%) |
May 18, 2015 | 5.216 | 5.261 | 5.216 | 5.244 | 108,259 | -0.02(-0.32%) |
May 15, 2015 | 5.255 | 5.284 | 5.210 | 5.261 | 188,801 | +0.00(+0.00%) |
May 14, 2015 | 5.278 | 5.290 | 5.233 | 5.261 | 151,375 | +0.03(+0.54%) |
May 13, 2015 | 5.307 | 5.318 | 5.204 | 5.233 | 281,265 | -0.06(-1.08%) |
May 12, 2015 | 5.318 | 5.352 | 5.267 | 5.290 | 159,962 | -0.03(-0.64%) |
May 11, 2015 | 5.398 | 5.420 | 5.312 | 5.324 | 325,475 | -0.04(-0.74%) |
May 08, 2015 | 5.369 | 5.420 | 5.324 | 5.364 | 219,516 | +0.03(+0.64%) |
May 07, 2015 | 5.335 | 5.346 | 5.255 | 5.329 | 212,809 | +0.00(+0.00%) |
May 06, 2015 | 5.494 | 5.494 | 5.284 | 5.329 | 591,687 | -0.22(-3.90%) |
May 05, 2015 | 5.625 | 5.642 | 5.523 | 5.546 | 201,768 | -0.07(-1.32%) |
May 04, 2015 | 5.597 | 5.676 | 5.585 | 5.619 | 103,159 | +0.05(+0.82%) |
May 01, 2015 | 5.637 | 5.637 | 5.563 | 5.574 | 201,877 | -0.07(-1.21%) |
Apr 30, 2015 | 5.716 | 5.745 | 5.591 | 5.642 | 433,135 | -0.11(-1.98%) |
Apr 29, 2015 | 5.830 | 5.836 | 5.728 | 5.756 | 233,336 | -0.07(-1.27%) |
Apr 28, 2015 | 5.796 | 5.904 | 5.796 | 5.830 | 308,165 | +0.06(+0.99%) |
Apr 27, 2015 | 5.779 | 5.807 | 5.745 | 5.773 | 195,714 | +0.02(+0.40%) |
Apr 24, 2015 | 5.733 | 5.779 | 5.688 | 5.750 | 190,283 | +0.03(+0.50%) |
Apr 23, 2015 | 5.739 | 5.767 | 5.654 | 5.722 | 140,750 | +0.00(+0.00%) |
Apr 22, 2015 | 5.602 | 5.762 | 5.597 | 5.722 | 233,529 | +0.14(+2.55%) |
Apr 21, 2015 | 5.659 | 5.688 | 5.574 | 5.580 | 106,568 | -0.09(-1.51%) |
Apr 20, 2015 | 5.648 | 5.745 | 5.648 | 5.665 | 228,156 | +0.01(+0.20%) |
Apr 17, 2015 | 5.602 | 5.654 | 5.563 | 5.654 | 190,134 | +0.02(+0.40%) |
Apr 16, 2015 | 5.580 | 5.671 | 5.580 | 5.631 | 187,335 | +0.10(+1.85%) |
Apr 15, 2015 | 5.449 | 5.619 | 5.443 | 5.528 | 254,024 | +0.06(+1.14%) |
Apr 14, 2015 | 5.455 | 5.489 | 5.426 | 5.466 | 214,319 | +0.06(+1.16%) |
Apr 13, 2015 | 5.392 | 5.439 | 5.364 | 5.403 | 228,909 | -0.02(-0.31%) |
Apr 10, 2015 | 5.381 | 5.432 | 5.350 | 5.420 | 258,005 | +0.05(+0.85%) |
Apr 09, 2015 | 5.329 | 5.415 | 5.312 | 5.375 | 251,974 | +0.04(+0.75%) |
Apr 08, 2015 | 5.398 | 5.409 | 5.301 | 5.335 | 197,680 | -0.01(-0.11%) |
Apr 07, 2015 | 5.375 | 5.420 | 5.324 | 5.341 | 265,359 | -0.04(-0.74%) |
Apr 06, 2015 | 5.329 | 5.466 | 5.324 | 5.381 | 236,423 | +0.09(+1.61%) |
Apr 02, 2015 | 5.290 | 5.295 | 5.295 | 5.295 | 153,312 | +0.00(+0.00%) |
Apr 01, 2015 | 5.273 | 5.318 | 5.255 | 5.295 | 161,739 | +0.01(+0.11%) |
Mar 31, 2015 | 5.210 | 5.290 | 5.204 | 5.290 | 149,128 | +0.04(+0.76%) |
Mar 30, 2015 | 5.244 | 5.307 | 5.233 | 5.250 | 117,864 | -0.01(-0.22%) |
Mar 27, 2015 | 5.318 | 5.346 | 5.250 | 5.261 | 171,444 | -0.05(-0.96%) |
Mar 26, 2015 | 5.318 | 5.352 | 5.273 | 5.312 | 225,157 | +0.02(+0.32%) |
Mar 25, 2015 | 5.477 | 5.477 | 5.273 | 5.295 | 515,864 | -0.16(-2.92%) |
Mar 24, 2015 | 5.420 | 5.483 | 5.369 | 5.455 | 326,978 | +0.05(+0.84%) |
Mar 23, 2015 | 5.329 | 5.432 | 5.275 | 5.409 | 452,960 | +0.20(+3.82%) |
Mar 20, 2015 | 5.187 | 5.318 | 5.170 | 5.210 | 608,196 | +0.06(+1.10%) |
Mar 19, 2015 | 5.164 | 5.227 | 5.125 | 5.153 | 153,884 | -0.09(-1.63%) |
Mar 18, 2015 | 5.062 | 5.255 | 5.022 | 5.238 | 352,783 | +0.16(+3.14%) |
Mar 17, 2015 | 5.056 | 5.136 | 5.017 | 5.079 | 247,014 | +0.01(+0.22%) |
Mar 16, 2015 | 5.096 | 5.167 | 5.056 | 5.068 | 203,471 | -0.02(-0.34%) |
Mar 13, 2015 | 5.068 | 5.091 | 5.017 | 5.085 | 151,544 | +0.00(+0.00%) |
Mar 12, 2015 | 5.108 | 5.119 | 5.045 | 5.085 | 144,027 | +0.04(+0.79%) |
Mar 11, 2015 | 5.091 | 5.091 | 4.971 | 5.045 | 184,684 | -0.03(-0.67%) |
Mar 10, 2015 | 5.096 | 5.130 | 5.056 | 5.079 | 193,517 | -0.03(-0.67%) |
Mar 09, 2015 | 5.261 | 5.261 | 5.085 | 5.113 | 227,057 | -0.13(-2.49%) |
Mar 06, 2015 | 5.130 | 5.261 | 5.130 | 5.244 | 479,109 | +0.07(+1.32%) |
Mar 05, 2015 | 5.261 | 5.329 | 5.164 | 5.176 | 360,821 | -0.10(-1.94%) |
Mar 04, 2015 | 5.221 | 5.312 | 5.182 | 5.278 | 283,665 | +0.06(+1.09%) |
Mar 03, 2015 | 5.278 | 5.301 | 5.216 | 5.221 | 267,879 | -0.01(-0.11%) |