Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.246 | 5.261 | 5.150 | 5.184 | 1,178,835 | -0.06(-1.17%) |
May 28, 2015 | 5.223 | 5.277 | 5.215 | 5.246 | 370,995 | -0.03(-0.58%) |
May 27, 2015 | 5.230 | 5.307 | 5.207 | 5.277 | 290,053 | +0.05(+0.88%) |
May 26, 2015 | 5.292 | 5.292 | 5.215 | 5.230 | 225,636 | -0.08(-1.59%) |
May 22, 2015 | 5.307 | 5.315 | 5.315 | 5.315 | 454,004 | +0.00(+0.00%) |
May 21, 2015 | 5.307 | 5.334 | 5.269 | 5.315 | 271,375 | +0.00(+0.00%) |
May 20, 2015 | 5.369 | 5.384 | 5.315 | 5.315 | 236,794 | -0.04(-0.72%) |
May 19, 2015 | 5.323 | 5.369 | 5.307 | 5.353 | 428,048 | -0.01(-0.14%) |
May 18, 2015 | 5.338 | 5.369 | 5.292 | 5.361 | 378,769 | +0.00(+0.00%) |
May 15, 2015 | 5.315 | 5.384 | 5.300 | 5.361 | 218,057 | +0.05(+1.01%) |
May 14, 2015 | 5.238 | 5.315 | 5.234 | 5.307 | 304,319 | +0.08(+1.62%) |
May 13, 2015 | 5.292 | 5.346 | 5.200 | 5.223 | 378,405 | -0.05(-1.02%) |
May 12, 2015 | 5.246 | 5.315 | 5.184 | 5.277 | 286,678 | -0.01(-0.15%) |
May 11, 2015 | 5.369 | 5.407 | 5.246 | 5.284 | 317,108 | -0.10(-1.85%) |
May 08, 2015 | 5.369 | 5.415 | 5.353 | 5.384 | 736,954 | +0.07(+1.30%) |
May 07, 2015 | 5.230 | 5.323 | 5.192 | 5.315 | 958,950 | +0.08(+1.47%) |
May 06, 2015 | 5.300 | 5.300 | 5.077 | 5.238 | 578,100 | -0.02(-0.44%) |
May 05, 2015 | 5.345 | 5.368 | 5.208 | 5.261 | 783,606 | -0.11(-2.13%) |
May 04, 2015 | 5.391 | 5.452 | 5.360 | 5.376 | 406,631 | +0.00(+0.00%) |
May 01, 2015 | 5.330 | 5.391 | 5.322 | 5.376 | 451,951 | +0.05(+0.86%) |
Apr 30, 2015 | 5.414 | 5.437 | 5.292 | 5.330 | 580,475 | -0.11(-2.10%) |
Apr 29, 2015 | 5.536 | 5.536 | 5.444 | 5.444 | 487,175 | -0.13(-2.33%) |
Apr 28, 2015 | 5.604 | 5.624 | 5.551 | 5.574 | 194,968 | -0.02(-0.41%) |
Apr 27, 2015 | 5.635 | 5.719 | 5.581 | 5.597 | 300,492 | -0.02(-0.27%) |
Apr 24, 2015 | 5.620 | 5.658 | 5.604 | 5.612 | 242,518 | +0.01(+0.14%) |
Apr 23, 2015 | 5.612 | 5.658 | 5.581 | 5.604 | 213,941 | -0.02(-0.27%) |
Apr 22, 2015 | 5.597 | 5.642 | 5.566 | 5.620 | 368,722 | +0.02(+0.41%) |
Apr 21, 2015 | 5.612 | 5.642 | 5.566 | 5.597 | 399,064 | -0.01(-0.14%) |
Apr 20, 2015 | 5.589 | 5.673 | 5.574 | 5.604 | 369,621 | +0.02(+0.41%) |
Apr 17, 2015 | 5.589 | 5.627 | 5.559 | 5.581 | 487,050 | -0.05(-0.81%) |
Apr 16, 2015 | 5.604 | 5.642 | 5.559 | 5.627 | 264,753 | +0.01(+0.14%) |
Apr 15, 2015 | 5.711 | 5.738 | 5.612 | 5.620 | 248,142 | -0.05(-0.94%) |
Apr 14, 2015 | 5.703 | 5.757 | 5.658 | 5.673 | 714,784 | -0.02(-0.27%) |
Apr 13, 2015 | 5.742 | 5.780 | 5.688 | 5.688 | 672,117 | -0.06(-1.06%) |
Apr 10, 2015 | 5.520 | 5.803 | 5.520 | 5.749 | 2,665,484 | +0.29(+5.31%) |
Apr 09, 2015 | 5.604 | 5.627 | 5.452 | 5.459 | 945,469 | -0.14(-2.58%) |
Apr 08, 2015 | 5.658 | 5.688 | 5.604 | 5.604 | 856,123 | -0.05(-0.81%) |
Apr 07, 2015 | 5.757 | 5.810 | 5.650 | 5.650 | 342,012 | -0.11(-1.98%) |
Apr 06, 2015 | 5.757 | 5.825 | 5.749 | 5.764 | 360,268 | +0.00(+0.00%) |
Apr 02, 2015 | 5.742 | 5.764 | 5.764 | 5.764 | 178,887 | +0.03(+0.53%) |
Apr 01, 2015 | 5.703 | 5.757 | 5.673 | 5.734 | 455,239 | +0.02(+0.40%) |
Mar 31, 2015 | 5.719 | 5.755 | 5.658 | 5.711 | 349,170 | -0.03(-0.53%) |
Mar 30, 2015 | 5.688 | 5.749 | 5.665 | 5.742 | 261,139 | +0.08(+1.35%) |
Mar 27, 2015 | 5.620 | 5.711 | 5.620 | 5.665 | 468,362 | +0.05(+0.95%) |
Mar 26, 2015 | 5.665 | 5.749 | 5.604 | 5.612 | 420,688 | -0.05(-0.94%) |
Mar 25, 2015 | 5.795 | 5.856 | 5.661 | 5.665 | 692,514 | -0.14(-2.37%) |
Mar 24, 2015 | 5.833 | 5.833 | 5.742 | 5.803 | 880,796 | -0.02(-0.39%) |
Mar 23, 2015 | 5.810 | 5.909 | 5.795 | 5.825 | 619,039 | +0.02(+0.39%) |
Mar 20, 2015 | 5.726 | 5.871 | 5.650 | 5.803 | 1,140,884 | +0.08(+1.33%) |
Mar 19, 2015 | 5.726 | 5.780 | 5.681 | 5.726 | 505,196 | -0.02(-0.40%) |
Mar 18, 2015 | 5.574 | 5.764 | 5.574 | 5.749 | 523,336 | +0.14(+2.45%) |
Mar 17, 2015 | 5.612 | 5.673 | 5.575 | 5.612 | 316,961 | -0.01(-0.14%) |
Mar 16, 2015 | 5.612 | 5.658 | 5.604 | 5.620 | 362,835 | +0.03(+0.55%) |
Mar 13, 2015 | 5.566 | 5.620 | 5.498 | 5.589 | 373,180 | +0.03(+0.55%) |
Mar 12, 2015 | 5.452 | 5.574 | 5.444 | 5.559 | 458,895 | +0.12(+2.24%) |
Mar 11, 2015 | 5.421 | 5.459 | 5.406 | 5.437 | 408,361 | +0.02(+0.28%) |
Mar 10, 2015 | 5.429 | 5.490 | 5.421 | 5.421 | 577,315 | -0.07(-1.25%) |
Mar 09, 2015 | 5.536 | 5.589 | 5.467 | 5.490 | 639,784 | -0.02(-0.42%) |
Mar 06, 2015 | 5.665 | 5.665 | 5.498 | 5.513 | 583,106 | -0.22(-3.86%) |
Mar 05, 2015 | 5.696 | 5.787 | 5.688 | 5.734 | 286,262 | +0.06(+1.08%) |
Mar 04, 2015 | 5.749 | 5.772 | 5.673 | 5.673 | 280,066 | -0.10(-1.72%) |
Mar 03, 2015 | 5.764 | 5.780 | 5.764 | 5.772 | 309,293 | +0.02(+0.40%) |