Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.808 | 5.822 | 5.746 | 5.770 | 71,763,584 | -0.04(-0.74%) |
May 28, 2015 | 5.824 | 5.858 | 5.782 | 5.813 | 39,711,084 | -0.02(-0.38%) |
May 27, 2015 | 5.810 | 5.843 | 5.739 | 5.836 | 79,973,568 | +0.07(+1.20%) |
May 26, 2015 | 5.955 | 5.981 | 5.746 | 5.766 | 98,619,040 | -0.24(-3.97%) |
May 22, 2015 | 11.84 | 6.005 | 6.005 | 6.005 | 182,309,664 | +0.16(+2.75%) |
May 21, 2015 | 5.718 | 5.863 | 5.704 | 5.844 | 77,573,720 | +0.13(+2.30%) |
May 20, 2015 | 5.772 | 5.779 | 5.662 | 5.713 | 69,466,400 | -0.06(-0.99%) |
May 19, 2015 | 5.742 | 5.786 | 5.736 | 5.770 | 44,420,108 | +0.03(+0.45%) |
May 18, 2015 | 5.785 | 5.791 | 5.703 | 5.744 | 50,741,924 | -0.06(-1.04%) |
May 15, 2015 | 5.804 | 5.827 | 5.751 | 5.804 | 56,297,520 | -0.02(-0.30%) |
May 14, 2015 | 5.789 | 5.827 | 5.770 | 5.822 | 35,379,584 | +0.07(+1.20%) |
May 13, 2015 | 5.703 | 5.784 | 5.696 | 5.753 | 36,213,184 | +0.07(+1.15%) |
May 12, 2015 | 5.756 | 5.765 | 5.684 | 5.687 | 52,265,788 | -0.13(-2.31%) |
May 11, 2015 | 5.770 | 5.843 | 5.763 | 5.822 | 57,714,600 | +0.05(+0.87%) |
May 08, 2015 | 5.732 | 5.787 | 5.694 | 5.772 | 43,746,028 | +0.10(+1.80%) |
May 07, 2015 | 5.606 | 5.700 | 5.575 | 5.670 | 44,888,896 | +0.06(+0.98%) |
May 06, 2015 | 5.734 | 5.766 | 5.571 | 5.614 | 48,974,752 | -0.11(-1.99%) |
May 05, 2015 | 5.777 | 5.817 | 5.689 | 5.728 | 50,508,712 | -0.08(-1.46%) |
May 04, 2015 | 5.839 | 5.855 | 5.801 | 5.813 | 29,337,340 | -0.03(-0.44%) |
May 01, 2015 | 5.735 | 5.862 | 5.735 | 5.839 | 67,084,656 | +0.14(+2.52%) |
Apr 30, 2015 | 5.754 | 5.780 | 5.672 | 5.696 | 60,892,712 | -0.06(-1.05%) |
Apr 29, 2015 | 5.725 | 5.798 | 5.682 | 5.756 | 50,017,808 | +0.01(+0.24%) |
Apr 28, 2015 | 5.734 | 5.742 | 5.654 | 5.742 | 51,725,796 | +0.03(+0.51%) |
Apr 27, 2015 | 5.768 | 5.768 | 5.701 | 5.713 | 48,689,496 | -0.03(-0.57%) |
Apr 24, 2015 | 5.830 | 5.830 | 5.727 | 5.746 | 44,115,660 | -0.02(-0.36%) |
Apr 23, 2015 | 5.735 | 5.822 | 5.723 | 5.766 | 49,856,232 | -0.02(-0.39%) |
Apr 22, 2015 | 5.753 | 5.813 | 5.706 | 5.789 | 52,493,036 | +0.05(+0.90%) |
Apr 21, 2015 | 5.785 | 5.808 | 5.687 | 5.737 | 54,204,408 | -0.03(-0.60%) |
Apr 20, 2015 | 5.637 | 5.779 | 5.635 | 5.772 | 61,926,708 | +0.15(+2.71%) |
Apr 17, 2015 | 5.625 | 5.665 | 5.585 | 5.620 | 61,727,992 | -0.05(-0.85%) |
Apr 16, 2015 | 5.692 | 5.730 | 5.666 | 5.668 | 43,760,464 | -0.04(-0.70%) |
Apr 15, 2015 | 5.654 | 5.747 | 5.637 | 5.708 | 64,843,624 | +0.09(+1.60%) |
Apr 14, 2015 | 5.647 | 5.649 | 5.533 | 5.618 | 65,557,748 | -0.03(-0.55%) |
Apr 13, 2015 | 5.547 | 5.675 | 5.511 | 5.649 | 114,052,992 | +0.10(+1.84%) |
Apr 10, 2015 | 5.469 | 5.564 | 5.411 | 5.547 | 89,838,056 | +0.10(+1.77%) |
Apr 09, 2015 | 5.450 | 5.487 | 5.418 | 5.450 | 43,670,808 | +0.01(+0.10%) |
Apr 08, 2015 | 5.442 | 5.523 | 5.376 | 5.445 | 67,522,336 | +0.02(+0.32%) |
Apr 07, 2015 | 5.481 | 5.495 | 5.428 | 5.428 | 48,883,700 | -0.07(-1.29%) |
Apr 06, 2015 | 5.367 | 5.507 | 5.355 | 5.499 | 53,435,072 | +0.07(+1.37%) |
Apr 02, 2015 | 10.81 | 5.424 | 5.424 | 5.424 | 54,349,256 | +0.02(+0.35%) |
Apr 01, 2015 | 5.502 | 5.504 | 5.393 | 5.405 | 89,877,848 | +0.02(+0.42%) |
Mar 31, 2015 | 5.405 | 5.433 | 5.362 | 5.383 | 79,431,832 | -0.07(-1.30%) |
Mar 30, 2015 | 5.507 | 5.525 | 5.438 | 5.454 | 64,359,268 | +0.01(+0.25%) |
Mar 27, 2015 | 5.564 | 5.585 | 5.361 | 5.440 | 113,723,376 | -0.09(-1.62%) |
Mar 26, 2015 | 5.513 | 5.628 | 5.454 | 5.530 | 79,351,008 | -0.03(-0.59%) |
Mar 25, 2015 | 5.773 | 5.787 | 5.563 | 5.563 | 65,486,532 | -0.19(-3.33%) |
Mar 24, 2015 | 5.773 | 5.787 | 5.720 | 5.754 | 64,287,144 | -0.02(-0.42%) |
Mar 23, 2015 | 5.753 | 5.829 | 5.742 | 5.779 | 73,653,672 | +0.03(+0.51%) |
Mar 20, 2015 | 5.677 | 5.802 | 5.677 | 5.749 | 145,529,376 | +0.08(+1.34%) |
Mar 19, 2015 | 5.690 | 5.708 | 5.637 | 5.673 | 68,195,288 | -0.03(-0.58%) |
Mar 18, 2015 | 5.590 | 5.728 | 5.556 | 5.706 | 80,399,560 | +0.10(+1.85%) |
Mar 17, 2015 | 5.576 | 5.609 | 5.563 | 5.602 | 60,248,788 | +0.01(+0.15%) |
Mar 16, 2015 | 5.597 | 5.651 | 5.561 | 5.594 | 72,351,536 | -0.01(-0.15%) |
Mar 13, 2015 | 5.630 | 5.630 | 5.528 | 5.602 | 85,934,800 | -0.05(-0.89%) |
Mar 12, 2015 | 5.464 | 5.666 | 5.443 | 5.652 | 151,967,168 | +0.02(+0.34%) |
Mar 11, 2015 | 5.697 | 5.697 | 5.599 | 5.633 | 79,666,400 | -0.01(-0.18%) |
Mar 10, 2015 | 5.737 | 5.737 | 5.613 | 5.644 | 96,273,000 | -0.05(-0.85%) |
Mar 09, 2015 | 5.706 | 5.716 | 5.635 | 5.692 | 81,837,040 | -0.04(-0.69%) |
Mar 06, 2015 | 5.839 | 5.865 | 5.720 | 5.732 | 100,796,880 | -0.14(-2.41%) |
Mar 05, 2015 | 5.922 | 5.931 | 5.846 | 5.874 | 105,495,696 | -0.03(-0.56%) |
Mar 04, 2015 | 11.90 | 5.972 | 5.875 | 5.906 | 89,676,424 | -0.07(-1.10%) |
Mar 03, 2015 | 12.07 | 12.11 | 5.960 | 5.972 | 79,224,360 | -0.06(-1.00%) |