Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.261 | 5.335 | 5.258 | 5.335 | 9,789 | +0.04(+0.83%) |
May 28, 2015 | 5.268 | 5.296 | 5.263 | 5.291 | 5,524 | +0.02(+0.36%) |
May 27, 2015 | 5.263 | 5.324 | 5.183 | 5.272 | 31,448 | +0.08(+1.56%) |
May 26, 2015 | 5.179 | 5.249 | 5.174 | 5.192 | 31,145 | +0.01(+0.16%) |
May 22, 2015 | 5.151 | 5.183 | 5.183 | 5.183 | 16,642 | +0.00(+0.09%) |
May 21, 2015 | 5.123 | 5.179 | 5.123 | 5.179 | 8,018 | +0.05(+0.91%) |
May 20, 2015 | 5.118 | 5.202 | 5.118 | 5.132 | 17,443 | +0.07(+1.39%) |
May 19, 2015 | 5.057 | 5.085 | 5.057 | 5.062 | 12,921 | -0.02(-0.37%) |
May 18, 2015 | 5.057 | 5.123 | 5.057 | 5.080 | 13,664 | -0.02(-0.46%) |
May 15, 2015 | 5.165 | 5.165 | 5.104 | 5.104 | 5,187 | -0.06(-1.18%) |
May 14, 2015 | 5.160 | 5.221 | 5.101 | 5.165 | 8,342 | -0.01(-0.27%) |
May 13, 2015 | 5.094 | 5.282 | 5.094 | 5.179 | 4,909 | -0.29(-5.31%) |
May 12, 2015 | 5.141 | 5.474 | 5.120 | 5.469 | 14,592 | +0.36(+6.97%) |
May 11, 2015 | 5.155 | 5.155 | 5.044 | 5.113 | 38,562 | -0.02(-0.37%) |
May 08, 2015 | 5.124 | 5.240 | 5.124 | 5.132 | 6,211 | -0.02(-0.36%) |
May 07, 2015 | 5.174 | 5.258 | 5.151 | 5.151 | 35,609 | -0.11(-2.14%) |
May 06, 2015 | 5.296 | 5.296 | 4.944 | 5.263 | 43,820 | +0.01(+0.27%) |
May 05, 2015 | 5.272 | 5.291 | 5.207 | 5.249 | 18,411 | -0.02(-0.44%) |
May 04, 2015 | 5.277 | 5.329 | 5.190 | 5.272 | 18,471 | +0.02(+0.36%) |
May 01, 2015 | 5.244 | 5.268 | 5.244 | 5.254 | 4,128 | -0.02(-0.40%) |
Apr 30, 2015 | 5.268 | 5.291 | 5.258 | 5.275 | 19,237 | +0.02(+0.31%) |
Apr 29, 2015 | 5.258 | 5.272 | 5.216 | 5.258 | 21,360 | +0.01(+0.27%) |
Apr 28, 2015 | 5.198 | 5.324 | 5.183 | 5.244 | 21,123 | -0.08(-1.58%) |
Apr 27, 2015 | 5.408 | 5.408 | 5.282 | 5.329 | 17,605 | -0.08(-1.47%) |
Apr 24, 2015 | 5.296 | 5.427 | 5.183 | 5.408 | 5,315 | +0.08(+1.45%) |
Apr 23, 2015 | 5.408 | 5.451 | 5.296 | 5.331 | 8,601 | -0.02(-0.39%) |
Apr 22, 2015 | 5.362 | 5.385 | 5.331 | 5.352 | 12,266 | +0.03(+0.62%) |
Apr 21, 2015 | 5.333 | 5.333 | 5.255 | 5.319 | 16,039 | +0.00(+0.00%) |
Apr 20, 2015 | 5.301 | 5.371 | 5.258 | 5.319 | 12,885 | -0.03(-0.61%) |
Apr 17, 2015 | 5.455 | 5.455 | 5.156 | 5.352 | 52,111 | -0.15(-2.64%) |
Apr 16, 2015 | 5.430 | 5.521 | 5.430 | 5.497 | 4,303 | +0.08(+1.47%) |
Apr 15, 2015 | 5.390 | 5.493 | 5.385 | 5.418 | 20,438 | +0.07(+1.31%) |
Apr 14, 2015 | 5.483 | 5.483 | 5.347 | 5.347 | 15,490 | -0.14(-2.48%) |
Apr 13, 2015 | 5.460 | 5.483 | 5.268 | 5.483 | 23,374 | +0.08(+1.56%) |
Apr 10, 2015 | 5.263 | 5.413 | 5.263 | 5.399 | 3,194 | +0.00(+0.00%) |
Apr 09, 2015 | 5.385 | 5.399 | 5.366 | 5.399 | 20,528 | -0.01(-0.17%) |
Apr 08, 2015 | 5.296 | 5.422 | 5.221 | 5.408 | 52,692 | +0.13(+2.49%) |
Apr 07, 2015 | 5.263 | 5.296 | 5.212 | 5.277 | 54,949 | +0.07(+1.26%) |
Apr 06, 2015 | 5.207 | 5.301 | 5.207 | 5.212 | 36,862 | +0.01(+0.27%) |
Apr 02, 2015 | 5.249 | 5.198 | 5.198 | 5.198 | 38,193 | -0.01(-0.18%) |
Apr 01, 2015 | 5.390 | 5.390 | 5.155 | 5.207 | 20,929 | -0.15(-2.71%) |
Mar 31, 2015 | 5.422 | 5.422 | 5.287 | 5.352 | 19,792 | -0.08(-1.55%) |
Mar 30, 2015 | 5.418 | 5.483 | 5.413 | 5.437 | 17,743 | +0.00(+0.09%) |
Mar 27, 2015 | 5.557 | 5.557 | 5.418 | 5.432 | 9,864 | -0.10(-1.82%) |
Mar 26, 2015 | 5.516 | 5.544 | 5.516 | 5.533 | 2,955 | +0.12(+2.21%) |
Mar 25, 2015 | 5.568 | 5.615 | 5.371 | 5.413 | 28,568 | -0.11(-1.95%) |
Mar 24, 2015 | 5.526 | 5.619 | 5.521 | 5.521 | 23,334 | +0.05(+0.86%) |
Mar 23, 2015 | 5.474 | 5.540 | 5.474 | 5.474 | 12,631 | +0.07(+1.39%) |
Mar 20, 2015 | 5.528 | 5.558 | 5.399 | 5.399 | 10,956 | -0.11(-1.96%) |
Mar 19, 2015 | 5.465 | 5.572 | 5.463 | 5.507 | 9,665 | -0.05(-0.91%) |
Mar 18, 2015 | 5.488 | 5.568 | 5.451 | 5.557 | 26,927 | +0.10(+1.79%) |
Mar 17, 2015 | 5.587 | 5.591 | 5.460 | 5.460 | 13,756 | -0.11(-1.94%) |
Mar 16, 2015 | 5.624 | 5.638 | 5.493 | 5.568 | 33,418 | -0.09(-1.66%) |
Mar 13, 2015 | 5.568 | 5.708 | 5.568 | 5.661 | 16,122 | +0.09(+1.68%) |
Mar 12, 2015 | 5.568 | 5.811 | 5.558 | 5.568 | 30,224 | +0.20(+3.66%) |
Mar 11, 2015 | 5.500 | 5.607 | 5.371 | 5.371 | 65,024 | -0.16(-2.92%) |
Mar 10, 2015 | 5.500 | 5.537 | 5.389 | 5.533 | 24,553 | +0.04(+0.76%) |
Mar 09, 2015 | 5.245 | 5.491 | 5.245 | 5.491 | 44,682 | +0.27(+5.13%) |
Mar 06, 2015 | 5.154 | 5.223 | 4.899 | 5.223 | 56,908 | -0.07(-1.31%) |
Mar 05, 2015 | 5.231 | 5.292 | 5.223 | 5.292 | 1,631 | +0.06(+1.15%) |
Mar 04, 2015 | 5.232 | 5.295 | 5.232 | 5.232 | 12,714 | +0.02(+0.44%) |
Mar 03, 2015 | 5.191 | 5.288 | 5.186 | 5.209 | 11,758 | +0.01(+0.27%) |