Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.763 | 5.777 | 5.702 | 5.726 | 72,317,360 | -0.04(-0.74%) |
May 28, 2015 | 5.779 | 5.813 | 5.738 | 5.769 | 40,017,520 | -0.02(-0.38%) |
May 27, 2015 | 5.765 | 5.798 | 5.695 | 5.791 | 80,590,696 | +0.07(+1.20%) |
May 26, 2015 | 5.909 | 5.935 | 5.702 | 5.722 | 99,380,048 | -0.24(-3.97%) |
May 22, 2015 | 11.75 | 5.959 | 5.959 | 5.959 | 183,716,480 | +0.16(+2.75%) |
May 21, 2015 | 5.674 | 5.818 | 5.661 | 5.799 | 78,172,328 | +0.13(+2.30%) |
May 20, 2015 | 5.727 | 5.734 | 5.619 | 5.669 | 70,002,448 | -0.06(-0.99%) |
May 19, 2015 | 5.698 | 5.742 | 5.692 | 5.726 | 44,762,880 | +0.03(+0.45%) |
May 18, 2015 | 5.741 | 5.746 | 5.659 | 5.700 | 51,133,480 | -0.06(-1.04%) |
May 15, 2015 | 5.760 | 5.782 | 5.707 | 5.760 | 56,731,944 | -0.02(-0.30%) |
May 14, 2015 | 5.745 | 5.782 | 5.726 | 5.777 | 35,652,596 | +0.07(+1.20%) |
May 13, 2015 | 5.659 | 5.739 | 5.652 | 5.709 | 36,492,628 | +0.07(+1.15%) |
May 12, 2015 | 5.712 | 5.721 | 5.640 | 5.643 | 52,669,104 | -0.13(-2.31%) |
May 11, 2015 | 5.726 | 5.798 | 5.719 | 5.777 | 58,159,960 | +0.05(+0.87%) |
May 08, 2015 | 5.688 | 5.743 | 5.650 | 5.727 | 44,083,600 | +0.10(+1.80%) |
May 07, 2015 | 5.563 | 5.657 | 5.532 | 5.626 | 45,235,288 | +0.05(+0.98%) |
May 06, 2015 | 5.690 | 5.722 | 5.529 | 5.571 | 49,352,672 | -0.11(-1.99%) |
May 05, 2015 | 5.733 | 5.772 | 5.645 | 5.685 | 50,898,468 | -0.08(-1.46%) |
May 04, 2015 | 5.794 | 5.810 | 5.757 | 5.769 | 29,563,726 | -0.03(-0.44%) |
May 01, 2015 | 5.691 | 5.817 | 5.691 | 5.794 | 67,602,328 | +0.14(+2.52%) |
Apr 30, 2015 | 5.710 | 5.736 | 5.629 | 5.652 | 61,362,600 | -0.06(-1.05%) |
Apr 29, 2015 | 5.681 | 5.753 | 5.638 | 5.712 | 50,403,776 | +0.01(+0.24%) |
Apr 28, 2015 | 5.690 | 5.698 | 5.611 | 5.698 | 52,124,944 | +0.03(+0.51%) |
Apr 27, 2015 | 5.724 | 5.724 | 5.657 | 5.669 | 49,065,216 | -0.03(-0.57%) |
Apr 24, 2015 | 5.786 | 5.786 | 5.683 | 5.702 | 44,456,084 | -0.02(-0.36%) |
Apr 23, 2015 | 5.691 | 5.777 | 5.680 | 5.722 | 50,240,952 | -0.02(-0.39%) |
Apr 22, 2015 | 5.709 | 5.769 | 5.662 | 5.745 | 52,898,104 | +0.05(+0.90%) |
Apr 21, 2015 | 5.741 | 5.763 | 5.643 | 5.693 | 54,622,684 | -0.03(-0.60%) |
Apr 20, 2015 | 5.594 | 5.734 | 5.592 | 5.727 | 62,404,576 | +0.15(+2.71%) |
Apr 17, 2015 | 5.582 | 5.621 | 5.542 | 5.577 | 62,204,324 | -0.05(-0.85%) |
Apr 16, 2015 | 5.649 | 5.686 | 5.623 | 5.625 | 44,098,148 | -0.04(-0.70%) |
Apr 15, 2015 | 5.611 | 5.703 | 5.594 | 5.664 | 65,344,000 | +0.09(+1.60%) |
Apr 14, 2015 | 5.604 | 5.606 | 5.491 | 5.575 | 66,063,632 | -0.03(-0.55%) |
Apr 13, 2015 | 5.505 | 5.631 | 5.469 | 5.606 | 114,933,096 | +0.10(+1.84%) |
Apr 10, 2015 | 5.427 | 5.522 | 5.369 | 5.505 | 90,531,304 | +0.10(+1.77%) |
Apr 09, 2015 | 5.409 | 5.445 | 5.377 | 5.409 | 44,007,800 | +0.01(+0.10%) |
Apr 08, 2015 | 5.400 | 5.481 | 5.335 | 5.403 | 68,043,376 | +0.02(+0.32%) |
Apr 07, 2015 | 5.439 | 5.453 | 5.386 | 5.386 | 49,260,916 | -0.07(-1.29%) |
Apr 06, 2015 | 5.326 | 5.465 | 5.314 | 5.457 | 53,847,412 | +0.07(+1.37%) |
Apr 02, 2015 | 10.73 | 5.383 | 5.383 | 5.383 | 54,768,652 | +0.02(+0.35%) |
Apr 01, 2015 | 5.460 | 5.462 | 5.352 | 5.364 | 90,571,400 | +0.02(+0.42%) |
Mar 31, 2015 | 5.364 | 5.391 | 5.321 | 5.342 | 80,044,784 | -0.07(-1.30%) |
Mar 30, 2015 | 5.465 | 5.482 | 5.397 | 5.412 | 64,855,908 | +0.01(+0.25%) |
Mar 27, 2015 | 5.522 | 5.542 | 5.319 | 5.398 | 114,600,936 | -0.09(-1.62%) |
Mar 26, 2015 | 5.470 | 5.585 | 5.412 | 5.487 | 79,963,336 | -0.03(-0.59%) |
Mar 25, 2015 | 5.729 | 5.743 | 5.520 | 5.520 | 65,991,868 | -0.19(-3.33%) |
Mar 24, 2015 | 5.729 | 5.743 | 5.676 | 5.710 | 64,783,224 | -0.02(-0.42%) |
Mar 23, 2015 | 5.709 | 5.784 | 5.698 | 5.734 | 74,222,024 | +0.03(+0.51%) |
Mar 20, 2015 | 5.633 | 5.757 | 5.633 | 5.705 | 146,652,368 | +0.08(+1.34%) |
Mar 19, 2015 | 5.647 | 5.664 | 5.594 | 5.630 | 68,721,528 | -0.03(-0.58%) |
Mar 18, 2015 | 5.547 | 5.685 | 5.513 | 5.662 | 81,019,976 | +0.10(+1.85%) |
Mar 17, 2015 | 5.534 | 5.566 | 5.520 | 5.559 | 60,713,708 | +0.01(+0.15%) |
Mar 16, 2015 | 5.554 | 5.607 | 5.518 | 5.551 | 72,909,840 | -0.01(-0.15%) |
Mar 13, 2015 | 5.587 | 5.587 | 5.486 | 5.559 | 86,597,928 | -0.05(-0.89%) |
Mar 12, 2015 | 5.422 | 5.623 | 5.402 | 5.609 | 153,139,840 | +0.02(+0.34%) |
Mar 11, 2015 | 5.654 | 5.654 | 5.556 | 5.590 | 80,281,152 | -0.01(-0.18%) |
Mar 10, 2015 | 5.693 | 5.693 | 5.570 | 5.601 | 97,015,904 | -0.05(-0.85%) |
Mar 09, 2015 | 5.662 | 5.673 | 5.592 | 5.649 | 82,468,544 | -0.04(-0.69%) |
Mar 06, 2015 | 5.794 | 5.820 | 5.676 | 5.688 | 101,574,688 | -0.14(-2.41%) |
Mar 05, 2015 | 5.877 | 5.885 | 5.801 | 5.829 | 106,309,776 | -0.03(-0.56%) |
Mar 04, 2015 | 11.81 | 5.926 | 5.830 | 5.861 | 90,368,424 | -0.07(-1.10%) |
Mar 03, 2015 | 11.97 | 12.01 | 5.914 | 5.926 | 79,835,704 | -0.06(-1.00%) |