Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.764 | 5.778 | 5.702 | 5.726 | 72,312,144 | -0.04(-0.74%) |
May 28, 2015 | 5.779 | 5.814 | 5.738 | 5.769 | 40,014,636 | -0.02(-0.38%) |
May 27, 2015 | 5.766 | 5.798 | 5.695 | 5.791 | 80,584,888 | +0.07(+1.20%) |
May 26, 2015 | 5.910 | 5.935 | 5.702 | 5.723 | 99,372,888 | -0.24(-3.97%) |
May 22, 2015 | 11.75 | 5.959 | 5.959 | 5.959 | 183,703,248 | +0.16(+2.75%) |
May 21, 2015 | 5.675 | 5.819 | 5.661 | 5.800 | 78,166,696 | +0.13(+2.30%) |
May 20, 2015 | 5.728 | 5.735 | 5.619 | 5.670 | 69,997,400 | -0.06(-0.99%) |
May 19, 2015 | 5.699 | 5.742 | 5.693 | 5.726 | 44,759,656 | +0.03(+0.45%) |
May 18, 2015 | 5.742 | 5.747 | 5.659 | 5.700 | 51,129,796 | -0.06(-1.04%) |
May 15, 2015 | 5.760 | 5.783 | 5.707 | 5.760 | 56,727,860 | -0.02(-0.30%) |
May 14, 2015 | 5.745 | 5.783 | 5.726 | 5.778 | 35,650,028 | +0.07(+1.20%) |
May 13, 2015 | 5.659 | 5.740 | 5.652 | 5.709 | 36,490,000 | +0.07(+1.15%) |
May 12, 2015 | 5.712 | 5.721 | 5.640 | 5.644 | 52,665,308 | -0.13(-2.31%) |
May 11, 2015 | 5.726 | 5.798 | 5.719 | 5.778 | 58,155,772 | +0.05(+0.87%) |
May 08, 2015 | 5.688 | 5.743 | 5.651 | 5.728 | 44,080,424 | +0.10(+1.80%) |
May 07, 2015 | 5.563 | 5.657 | 5.532 | 5.627 | 45,232,028 | +0.05(+0.98%) |
May 06, 2015 | 5.690 | 5.723 | 5.529 | 5.572 | 49,349,116 | -0.11(-1.99%) |
May 05, 2015 | 5.733 | 5.772 | 5.646 | 5.685 | 50,894,800 | -0.08(-1.46%) |
May 04, 2015 | 5.795 | 5.810 | 5.757 | 5.769 | 29,561,596 | -0.03(-0.44%) |
May 01, 2015 | 5.692 | 5.817 | 5.692 | 5.795 | 67,597,456 | +0.14(+2.52%) |
Apr 30, 2015 | 5.711 | 5.736 | 5.629 | 5.652 | 61,358,180 | -0.06(-1.05%) |
Apr 29, 2015 | 5.682 | 5.754 | 5.639 | 5.712 | 50,400,148 | +0.01(+0.24%) |
Apr 28, 2015 | 5.690 | 5.699 | 5.611 | 5.699 | 52,121,188 | +0.03(+0.51%) |
Apr 27, 2015 | 5.724 | 5.724 | 5.658 | 5.670 | 49,061,680 | -0.03(-0.57%) |
Apr 24, 2015 | 5.786 | 5.786 | 5.683 | 5.702 | 44,452,884 | -0.02(-0.36%) |
Apr 23, 2015 | 5.692 | 5.778 | 5.680 | 5.723 | 50,237,332 | -0.02(-0.39%) |
Apr 22, 2015 | 5.709 | 5.769 | 5.663 | 5.745 | 52,894,292 | +0.05(+0.90%) |
Apr 21, 2015 | 5.742 | 5.764 | 5.644 | 5.694 | 54,618,748 | -0.03(-0.60%) |
Apr 20, 2015 | 5.594 | 5.735 | 5.592 | 5.728 | 62,400,080 | +0.15(+2.71%) |
Apr 17, 2015 | 5.582 | 5.622 | 5.543 | 5.577 | 62,199,844 | -0.05(-0.85%) |
Apr 16, 2015 | 5.649 | 5.687 | 5.623 | 5.625 | 44,094,972 | -0.04(-0.70%) |
Apr 15, 2015 | 5.611 | 5.704 | 5.594 | 5.664 | 65,339,292 | +0.09(+1.60%) |
Apr 14, 2015 | 5.604 | 5.606 | 5.491 | 5.575 | 66,058,872 | -0.03(-0.55%) |
Apr 13, 2015 | 5.505 | 5.632 | 5.469 | 5.606 | 114,924,816 | +0.10(+1.84%) |
Apr 10, 2015 | 5.428 | 5.522 | 5.370 | 5.505 | 90,524,776 | +0.10(+1.78%) |
Apr 09, 2015 | 5.409 | 5.446 | 5.377 | 5.409 | 44,004,628 | +0.01(+0.10%) |
Apr 08, 2015 | 5.400 | 5.481 | 5.335 | 5.404 | 68,038,472 | +0.02(+0.32%) |
Apr 07, 2015 | 5.440 | 5.453 | 5.387 | 5.387 | 49,257,368 | -0.07(-1.29%) |
Apr 06, 2015 | 5.327 | 5.466 | 5.315 | 5.457 | 53,843,532 | +0.07(+1.37%) |
Apr 02, 2015 | 10.73 | 5.383 | 5.383 | 5.383 | 54,764,704 | +0.02(+0.35%) |
Apr 01, 2015 | 5.460 | 5.462 | 5.352 | 5.364 | 90,564,872 | +0.02(+0.42%) |
Mar 31, 2015 | 5.364 | 5.392 | 5.322 | 5.342 | 80,039,016 | -0.07(-1.30%) |
Mar 30, 2015 | 5.466 | 5.483 | 5.397 | 5.412 | 64,851,232 | +0.01(+0.25%) |
Mar 27, 2015 | 5.522 | 5.543 | 5.320 | 5.399 | 114,592,680 | -0.09(-1.62%) |
Mar 26, 2015 | 5.471 | 5.586 | 5.412 | 5.488 | 79,957,568 | -0.03(-0.59%) |
Mar 25, 2015 | 5.730 | 5.743 | 5.520 | 5.520 | 65,987,112 | -0.19(-3.33%) |
Mar 24, 2015 | 5.730 | 5.743 | 5.676 | 5.711 | 64,778,556 | -0.02(-0.42%) |
Mar 23, 2015 | 5.709 | 5.784 | 5.699 | 5.735 | 74,216,680 | +0.03(+0.51%) |
Mar 20, 2015 | 5.634 | 5.758 | 5.634 | 5.706 | 146,641,808 | +0.08(+1.34%) |
Mar 19, 2015 | 5.647 | 5.664 | 5.594 | 5.630 | 68,716,576 | -0.03(-0.58%) |
Mar 18, 2015 | 5.548 | 5.685 | 5.514 | 5.663 | 81,014,136 | +0.10(+1.85%) |
Mar 17, 2015 | 5.534 | 5.567 | 5.521 | 5.560 | 60,709,332 | +0.01(+0.15%) |
Mar 16, 2015 | 5.555 | 5.608 | 5.519 | 5.551 | 72,904,592 | -0.01(-0.15%) |
Mar 13, 2015 | 5.587 | 5.587 | 5.486 | 5.560 | 86,591,688 | -0.05(-0.89%) |
Mar 12, 2015 | 5.423 | 5.623 | 5.402 | 5.610 | 153,128,816 | +0.02(+0.34%) |
Mar 11, 2015 | 5.654 | 5.654 | 5.556 | 5.591 | 80,275,368 | -0.01(-0.18%) |
Mar 10, 2015 | 5.694 | 5.694 | 5.570 | 5.601 | 97,008,912 | -0.05(-0.85%) |
Mar 09, 2015 | 5.663 | 5.673 | 5.592 | 5.649 | 82,462,600 | -0.04(-0.69%) |
Mar 06, 2015 | 5.795 | 5.820 | 5.676 | 5.688 | 101,567,368 | -0.14(-2.41%) |
Mar 05, 2015 | 5.877 | 5.886 | 5.802 | 5.829 | 106,302,112 | -0.03(-0.56%) |
Mar 04, 2015 | 11.81 | 5.927 | 5.831 | 5.862 | 90,361,912 | -0.07(-1.10%) |
Mar 03, 2015 | 11.97 | 12.01 | 5.915 | 5.927 | 79,829,952 | -0.06(-1.00%) |