Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.808 | 5.822 | 5.746 | 5.770 | 71,758,408 | -0.04(-0.74%) |
May 28, 2015 | 5.824 | 5.858 | 5.783 | 5.814 | 39,708,220 | -0.02(-0.38%) |
May 27, 2015 | 5.810 | 5.843 | 5.739 | 5.836 | 79,967,800 | +0.07(+1.20%) |
May 26, 2015 | 5.955 | 5.981 | 5.746 | 5.767 | 98,611,928 | -0.24(-3.97%) |
May 22, 2015 | 11.84 | 6.005 | 6.005 | 6.005 | 182,296,512 | +0.16(+2.75%) |
May 21, 2015 | 5.719 | 5.864 | 5.705 | 5.845 | 77,568,128 | +0.13(+2.30%) |
May 20, 2015 | 5.772 | 5.779 | 5.662 | 5.713 | 69,461,384 | -0.06(-0.99%) |
May 19, 2015 | 5.743 | 5.787 | 5.737 | 5.770 | 44,416,904 | +0.03(+0.45%) |
May 18, 2015 | 5.786 | 5.791 | 5.703 | 5.744 | 50,738,264 | -0.06(-1.04%) |
May 15, 2015 | 5.805 | 5.827 | 5.751 | 5.805 | 56,293,460 | -0.02(-0.30%) |
May 14, 2015 | 5.789 | 5.827 | 5.770 | 5.822 | 35,377,032 | +0.07(+1.20%) |
May 13, 2015 | 5.703 | 5.784 | 5.696 | 5.753 | 36,210,572 | +0.07(+1.15%) |
May 12, 2015 | 5.757 | 5.765 | 5.684 | 5.687 | 52,262,016 | -0.13(-2.31%) |
May 11, 2015 | 5.770 | 5.843 | 5.763 | 5.822 | 57,710,436 | +0.05(+0.87%) |
May 08, 2015 | 5.732 | 5.788 | 5.694 | 5.772 | 43,742,876 | +0.10(+1.80%) |
May 07, 2015 | 5.606 | 5.701 | 5.575 | 5.670 | 44,885,660 | +0.06(+0.98%) |
May 06, 2015 | 5.734 | 5.767 | 5.572 | 5.615 | 48,971,220 | -0.11(-1.99%) |
May 05, 2015 | 5.777 | 5.817 | 5.689 | 5.729 | 50,505,068 | -0.08(-1.46%) |
May 04, 2015 | 5.839 | 5.855 | 5.801 | 5.814 | 29,335,224 | -0.03(-0.44%) |
May 01, 2015 | 5.736 | 5.862 | 5.736 | 5.839 | 67,079,820 | +0.14(+2.52%) |
Apr 30, 2015 | 5.755 | 5.781 | 5.673 | 5.696 | 60,888,324 | -0.06(-1.05%) |
Apr 29, 2015 | 5.725 | 5.798 | 5.682 | 5.757 | 50,014,200 | +0.01(+0.24%) |
Apr 28, 2015 | 5.734 | 5.743 | 5.655 | 5.743 | 51,722,064 | +0.03(+0.51%) |
Apr 27, 2015 | 5.769 | 5.769 | 5.701 | 5.713 | 48,685,984 | -0.03(-0.57%) |
Apr 24, 2015 | 5.831 | 5.831 | 5.727 | 5.746 | 44,112,480 | -0.02(-0.36%) |
Apr 23, 2015 | 5.736 | 5.822 | 5.724 | 5.767 | 49,852,636 | -0.02(-0.39%) |
Apr 22, 2015 | 5.753 | 5.814 | 5.706 | 5.789 | 52,489,252 | +0.05(+0.90%) |
Apr 21, 2015 | 5.786 | 5.808 | 5.687 | 5.738 | 54,200,500 | -0.03(-0.60%) |
Apr 20, 2015 | 5.637 | 5.779 | 5.636 | 5.772 | 61,922,244 | +0.15(+2.71%) |
Apr 17, 2015 | 5.625 | 5.665 | 5.586 | 5.620 | 61,723,540 | -0.05(-0.85%) |
Apr 16, 2015 | 5.693 | 5.731 | 5.667 | 5.668 | 43,757,312 | -0.04(-0.70%) |
Apr 15, 2015 | 5.655 | 5.748 | 5.637 | 5.708 | 64,838,948 | +0.09(+1.60%) |
Apr 14, 2015 | 5.648 | 5.649 | 5.534 | 5.618 | 65,553,020 | -0.03(-0.55%) |
Apr 13, 2015 | 5.548 | 5.675 | 5.511 | 5.649 | 114,044,768 | +0.10(+1.84%) |
Apr 10, 2015 | 5.470 | 5.565 | 5.411 | 5.548 | 89,831,576 | +0.10(+1.77%) |
Apr 09, 2015 | 5.451 | 5.488 | 5.419 | 5.451 | 43,667,656 | +0.01(+0.10%) |
Apr 08, 2015 | 5.442 | 5.523 | 5.376 | 5.446 | 67,517,464 | +0.02(+0.32%) |
Apr 07, 2015 | 5.482 | 5.495 | 5.428 | 5.428 | 48,880,172 | -0.07(-1.29%) |
Apr 06, 2015 | 5.368 | 5.508 | 5.356 | 5.499 | 53,431,220 | +0.07(+1.37%) |
Apr 02, 2015 | 10.82 | 5.425 | 5.425 | 5.425 | 54,345,340 | +0.02(+0.35%) |
Apr 01, 2015 | 5.503 | 5.504 | 5.394 | 5.406 | 89,871,368 | +0.02(+0.42%) |
Mar 31, 2015 | 5.406 | 5.433 | 5.363 | 5.383 | 79,426,112 | -0.07(-1.30%) |
Mar 30, 2015 | 5.508 | 5.525 | 5.439 | 5.454 | 64,354,628 | +0.01(+0.25%) |
Mar 27, 2015 | 5.565 | 5.586 | 5.361 | 5.440 | 113,715,176 | -0.09(-1.62%) |
Mar 26, 2015 | 5.513 | 5.629 | 5.454 | 5.530 | 79,345,288 | -0.03(-0.59%) |
Mar 25, 2015 | 5.774 | 5.788 | 5.563 | 5.563 | 65,481,808 | -0.19(-3.33%) |
Mar 24, 2015 | 5.774 | 5.788 | 5.720 | 5.755 | 64,282,508 | -0.02(-0.42%) |
Mar 23, 2015 | 5.753 | 5.829 | 5.743 | 5.779 | 73,648,360 | +0.03(+0.51%) |
Mar 20, 2015 | 5.677 | 5.802 | 5.677 | 5.750 | 145,518,880 | +0.08(+1.34%) |
Mar 19, 2015 | 5.691 | 5.708 | 5.637 | 5.674 | 68,190,368 | -0.03(-0.58%) |
Mar 18, 2015 | 5.591 | 5.729 | 5.556 | 5.706 | 80,393,760 | +0.10(+1.85%) |
Mar 17, 2015 | 5.577 | 5.610 | 5.563 | 5.603 | 60,244,444 | +0.01(+0.15%) |
Mar 16, 2015 | 5.598 | 5.651 | 5.561 | 5.594 | 72,346,312 | -0.01(-0.15%) |
Mar 13, 2015 | 5.630 | 5.630 | 5.529 | 5.603 | 85,928,608 | -0.05(-0.89%) |
Mar 12, 2015 | 5.465 | 5.667 | 5.444 | 5.653 | 151,956,208 | +0.02(+0.34%) |
Mar 11, 2015 | 5.698 | 5.698 | 5.599 | 5.634 | 79,660,648 | -0.01(-0.18%) |
Mar 10, 2015 | 5.738 | 5.738 | 5.613 | 5.644 | 96,266,056 | -0.05(-0.85%) |
Mar 09, 2015 | 5.706 | 5.717 | 5.636 | 5.693 | 81,831,136 | -0.04(-0.69%) |
Mar 06, 2015 | 5.839 | 5.865 | 5.720 | 5.732 | 100,789,608 | -0.14(-2.41%) |
Mar 05, 2015 | 5.922 | 5.931 | 5.846 | 5.874 | 105,488,096 | -0.03(-0.56%) |
Mar 04, 2015 | 11.90 | 5.973 | 5.876 | 5.907 | 89,669,960 | -0.07(-1.10%) |
Mar 03, 2015 | 12.07 | 12.11 | 5.960 | 5.973 | 79,218,648 | -0.06(-1.00%) |