Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.139 | 5.187 | 5.091 | 5.175 | 209,658 | -0.01(-0.12%) |
May 28, 2015 | 5.103 | 5.181 | 5.044 | 5.181 | 194,517 | +0.14(+2.76%) |
May 27, 2015 | 5.036 | 5.047 | 4.993 | 5.042 | 201,840 | +0.02(+0.34%) |
May 26, 2015 | 5.105 | 5.122 | 5.001 | 5.024 | 233,833 | -0.13(-2.45%) |
May 22, 2015 | 5.168 | 5.151 | 5.151 | 5.151 | 169,642 | -0.05(-0.99%) |
May 21, 2015 | 5.185 | 5.202 | 5.156 | 5.202 | 100,587 | +0.02(+0.44%) |
May 20, 2015 | 5.139 | 5.185 | 5.133 | 5.179 | 331,563 | +0.07(+1.35%) |
May 19, 2015 | 5.248 | 5.254 | 5.105 | 5.110 | 280,439 | -0.18(-3.36%) |
May 18, 2015 | 5.260 | 5.305 | 5.260 | 5.288 | 107,356 | -0.02(-0.32%) |
May 15, 2015 | 5.300 | 5.328 | 5.254 | 5.305 | 187,226 | +0.00(+0.00%) |
May 14, 2015 | 5.323 | 5.334 | 5.277 | 5.305 | 150,112 | +0.03(+0.54%) |
May 13, 2015 | 5.351 | 5.363 | 5.248 | 5.277 | 278,918 | -0.06(-1.08%) |
May 12, 2015 | 5.363 | 5.397 | 5.311 | 5.334 | 158,627 | -0.03(-0.64%) |
May 11, 2015 | 5.443 | 5.466 | 5.357 | 5.369 | 322,759 | -0.04(-0.74%) |
May 08, 2015 | 5.414 | 5.466 | 5.369 | 5.409 | 217,685 | +0.03(+0.64%) |
May 07, 2015 | 5.380 | 5.391 | 5.300 | 5.374 | 211,033 | +0.00(+0.00%) |
May 06, 2015 | 5.541 | 5.541 | 5.328 | 5.374 | 586,749 | -0.22(-3.90%) |
May 05, 2015 | 5.672 | 5.690 | 5.569 | 5.592 | 200,084 | -0.07(-1.32%) |
May 04, 2015 | 5.644 | 5.724 | 5.632 | 5.667 | 102,298 | +0.05(+0.82%) |
May 01, 2015 | 5.684 | 5.684 | 5.609 | 5.621 | 200,192 | -0.07(-1.21%) |
Apr 30, 2015 | 5.764 | 5.793 | 5.638 | 5.690 | 429,520 | -0.11(-1.98%) |
Apr 29, 2015 | 5.879 | 5.885 | 5.776 | 5.804 | 231,389 | -0.07(-1.27%) |
Apr 28, 2015 | 5.845 | 5.954 | 5.845 | 5.879 | 305,594 | +0.06(+0.99%) |
Apr 27, 2015 | 5.827 | 5.856 | 5.793 | 5.822 | 194,081 | +0.02(+0.40%) |
Apr 24, 2015 | 5.781 | 5.827 | 5.736 | 5.799 | 188,695 | +0.03(+0.50%) |
Apr 23, 2015 | 5.787 | 5.816 | 5.701 | 5.770 | 139,576 | +0.00(+0.00%) |
Apr 22, 2015 | 5.650 | 5.810 | 5.644 | 5.770 | 231,580 | +0.14(+2.55%) |
Apr 21, 2015 | 5.707 | 5.736 | 5.621 | 5.627 | 105,678 | -0.09(-1.51%) |
Apr 20, 2015 | 5.695 | 5.793 | 5.695 | 5.713 | 226,252 | +0.01(+0.20%) |
Apr 17, 2015 | 5.650 | 5.701 | 5.609 | 5.701 | 188,547 | +0.02(+0.40%) |
Apr 16, 2015 | 5.627 | 5.718 | 5.627 | 5.678 | 185,772 | +0.10(+1.85%) |
Apr 15, 2015 | 5.495 | 5.667 | 5.489 | 5.575 | 251,904 | +0.06(+1.14%) |
Apr 14, 2015 | 5.500 | 5.535 | 5.472 | 5.512 | 212,531 | +0.06(+1.16%) |
Apr 13, 2015 | 5.437 | 5.484 | 5.409 | 5.449 | 226,998 | -0.02(-0.31%) |
Apr 10, 2015 | 5.426 | 5.477 | 5.395 | 5.466 | 255,852 | +0.05(+0.85%) |
Apr 09, 2015 | 5.374 | 5.460 | 5.357 | 5.420 | 249,871 | +0.04(+0.75%) |
Apr 08, 2015 | 5.443 | 5.455 | 5.346 | 5.380 | 196,030 | -0.01(-0.11%) |
Apr 07, 2015 | 5.420 | 5.466 | 5.369 | 5.386 | 263,145 | -0.04(-0.74%) |
Apr 06, 2015 | 5.374 | 5.512 | 5.369 | 5.426 | 234,450 | +0.09(+1.61%) |
Apr 02, 2015 | 5.334 | 5.340 | 5.340 | 5.340 | 152,033 | +0.00(+0.00%) |
Apr 01, 2015 | 5.317 | 5.363 | 5.300 | 5.340 | 160,390 | +0.01(+0.11%) |
Mar 31, 2015 | 5.254 | 5.334 | 5.248 | 5.334 | 147,883 | +0.04(+0.76%) |
Mar 30, 2015 | 5.288 | 5.351 | 5.277 | 5.294 | 116,880 | -0.01(-0.22%) |
Mar 27, 2015 | 5.363 | 5.391 | 5.294 | 5.305 | 170,014 | -0.05(-0.96%) |
Mar 26, 2015 | 5.363 | 5.397 | 5.317 | 5.357 | 223,278 | +0.02(+0.32%) |
Mar 25, 2015 | 5.523 | 5.523 | 5.317 | 5.340 | 511,559 | -0.16(-2.92%) |
Mar 24, 2015 | 5.466 | 5.529 | 5.414 | 5.500 | 324,249 | +0.05(+0.84%) |
Mar 23, 2015 | 5.374 | 5.477 | 5.320 | 5.455 | 449,180 | +0.20(+3.82%) |
Mar 20, 2015 | 5.231 | 5.363 | 5.214 | 5.254 | 603,121 | +0.06(+1.10%) |
Mar 19, 2015 | 5.208 | 5.271 | 5.168 | 5.196 | 152,600 | -0.09(-1.63%) |
Mar 18, 2015 | 5.105 | 5.300 | 5.065 | 5.282 | 349,839 | +0.16(+3.14%) |
Mar 17, 2015 | 5.099 | 5.179 | 5.059 | 5.122 | 244,953 | +0.01(+0.22%) |
Mar 16, 2015 | 5.139 | 5.211 | 5.099 | 5.110 | 201,773 | -0.02(-0.34%) |
Mar 13, 2015 | 5.110 | 5.133 | 5.059 | 5.128 | 150,279 | +0.00(+0.00%) |
Mar 12, 2015 | 5.151 | 5.162 | 5.087 | 5.128 | 142,826 | +0.04(+0.79%) |
Mar 11, 2015 | 5.133 | 5.133 | 5.013 | 5.087 | 183,142 | -0.03(-0.67%) |
Mar 10, 2015 | 5.139 | 5.173 | 5.099 | 5.122 | 191,902 | -0.03(-0.67%) |
Mar 09, 2015 | 5.305 | 5.305 | 5.128 | 5.156 | 225,162 | -0.13(-2.49%) |
Mar 06, 2015 | 5.173 | 5.305 | 5.173 | 5.288 | 475,111 | +0.07(+1.32%) |
Mar 05, 2015 | 5.305 | 5.374 | 5.208 | 5.219 | 357,810 | -0.10(-1.94%) |
Mar 04, 2015 | 5.265 | 5.357 | 5.225 | 5.323 | 281,298 | +0.06(+1.09%) |
Mar 03, 2015 | 5.323 | 5.346 | 5.260 | 5.265 | 265,643 | -0.01(-0.11%) |