Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2015 | 5.366 | 5.256 | 5.256 | 5.256 | 132 | -0.04(-0.85%) |
May 27, 2015 | 5.385 | 5.385 | 5.301 | 5.301 | 5,925 | -0.01(-0.12%) |
May 26, 2015 | 5.276 | 5.357 | 5.272 | 5.308 | 19,522 | +0.03(+0.61%) |
May 22, 2015 | 5.276 | 5.276 | 5.276 | 5.276 | 2,953 | +0.01(+0.25%) |
May 21, 2015 | 5.288 | 5.295 | 5.260 | 5.263 | 5,251 | +0.08(+1.49%) |
May 20, 2015 | 5.276 | 5.308 | 5.186 | 5.186 | 7,236 | -0.08(-1.59%) |
May 19, 2015 | 5.250 | 5.280 | 5.187 | 5.269 | 19,716 | +0.04(+0.74%) |
May 18, 2015 | 5.231 | 5.231 | 5.231 | 5.231 | 819 | -0.02(-0.37%) |
May 15, 2015 | 5.199 | 5.250 | 5.179 | 5.250 | 7,451 | +0.05(+0.99%) |
May 14, 2015 | 5.231 | 5.244 | 5.192 | 5.198 | 13,537 | -0.04(-0.74%) |
May 13, 2015 | 5.211 | 5.237 | 5.211 | 5.237 | 4,959 | +0.03(+0.49%) |
May 12, 2015 | 5.154 | 5.264 | 5.153 | 5.211 | 9,983 | +0.06(+1.25%) |
May 11, 2015 | 5.224 | 5.244 | 5.108 | 5.147 | 40,875 | -0.02(-0.29%) |
May 08, 2015 | 5.211 | 5.211 | 5.126 | 5.162 | 5,168 | -0.00(-0.08%) |
May 07, 2015 | 5.166 | 5.166 | 5.166 | 5.166 | 8,665 | +0.03(+0.63%) |
May 06, 2015 | 5.166 | 5.173 | 5.115 | 5.134 | 9,240 | -0.03(-0.62%) |
May 05, 2015 | 5.141 | 5.166 | 5.128 | 5.166 | 18,154 | +0.05(+1.01%) |
May 04, 2015 | 5.083 | 5.147 | 5.076 | 5.115 | 30,514 | +0.09(+1.79%) |
May 01, 2015 | 5.115 | 5.115 | 5.025 | 5.025 | 19,111 | -0.06(-1.14%) |
Apr 30, 2015 | 5.070 | 5.083 | 5.051 | 5.083 | 23,804 | +0.04(+0.89%) |
Apr 29, 2015 | 5.083 | 5.134 | 5.038 | 5.038 | 32,405 | -0.02(-0.38%) |
Apr 28, 2015 | 5.025 | 5.083 | 5.025 | 5.057 | 14,408 | -0.01(-0.13%) |
Apr 27, 2015 | 5.083 | 5.083 | 5.057 | 5.063 | 6,063 | -0.02(-0.38%) |
Apr 24, 2015 | 5.050 | 5.083 | 5.050 | 5.083 | 6,217 | +0.03(+0.64%) |
Apr 23, 2015 | 5.051 | 5.051 | 5.051 | 5.051 | 349 | -0.00(-0.01%) |
Apr 21, 2015 | 5.083 | 5.051 | 5.051 | 5.051 | 29 | -0.03(-0.49%) |
Apr 20, 2015 | 5.083 | 5.083 | 5.025 | 5.076 | 3,941 | -0.01(-0.13%) |
Apr 17, 2015 | 5.083 | 5.083 | 5.083 | 5.083 | 180 | +0.02(+0.39%) |
Apr 16, 2015 | 5.021 | 5.063 | 5.021 | 5.063 | 645 | -0.02(-0.39%) |
Apr 15, 2015 | 5.083 | 5.083 | 5.083 | 5.083 | 11,551 | +0.05(+1.02%) |
Apr 14, 2015 | 5.083 | 5.083 | 5.025 | 5.031 | 3,206 | -0.05(-1.01%) |
Apr 13, 2015 | 5.083 | 5.083 | 5.083 | 5.083 | 355 | +0.02(+0.39%) |
Apr 10, 2015 | 5.083 | 5.083 | 5.018 | 5.063 | 11,762 | -0.02(-0.39%) |
Apr 09, 2015 | 5.070 | 5.083 | 5.063 | 5.083 | 4,791 | +0.00(+0.00%) |
Apr 08, 2015 | 5.063 | 5.083 | 5.063 | 5.082 | 1,928 | +0.01(+0.25%) |
Apr 07, 2015 | 5.070 | 5.081 | 5.070 | 5.070 | 1,381 | +0.00(+0.00%) |
Apr 06, 2015 | 5.083 | 5.083 | 5.070 | 5.070 | 4,061 | +0.00(+0.00%) |
Apr 02, 2015 | 5.070 | 5.070 | 5.070 | 5.070 | 932 | -0.01(-0.25%) |
Apr 01, 2015 | 5.139 | 5.139 | 5.076 | 5.083 | 4,844 | +0.00(+0.00%) |
Mar 31, 2015 | 5.089 | 5.089 | 5.081 | 5.083 | 11,240 | -0.00(-0.00%) |
Mar 30, 2015 | 5.141 | 5.141 | 5.076 | 5.083 | 11,961 | -0.06(-1.25%) |
Mar 27, 2015 | 5.153 | 5.153 | 5.141 | 5.147 | 4,864 | +0.00(+0.00%) |
Mar 26, 2015 | 5.147 | 5.153 | 5.147 | 5.147 | 10,845 | +0.00(+0.00%) |
Mar 25, 2015 | 5.147 | 5.147 | 5.141 | 5.147 | 8,057 | +0.08(+1.65%) |
Mar 24, 2015 | 5.153 | 5.153 | 5.063 | 5.063 | 4,350 | -0.05(-1.01%) |
Mar 23, 2015 | 5.160 | 5.160 | 5.089 | 5.115 | 10,115 | +0.02(+0.38%) |
Mar 20, 2015 | 5.211 | 5.211 | 5.096 | 5.096 | 3,545 | -0.02(-0.38%) |
Mar 19, 2015 | 5.136 | 5.141 | 5.083 | 5.115 | 5,569 | -0.03(-0.50%) |
Mar 18, 2015 | 5.064 | 5.166 | 5.064 | 5.141 | 18,905 | +0.00(+0.00%) |
Mar 17, 2015 | 5.147 | 5.147 | 5.063 | 5.141 | 7,525 | +0.01(+0.13%) |
Mar 16, 2015 | 5.115 | 5.147 | 5.115 | 5.134 | 2,429 | +0.07(+1.40%) |
Mar 13, 2015 | 5.121 | 5.147 | 5.063 | 5.063 | 9,555 | -0.08(-1.50%) |
Mar 12, 2015 | 5.083 | 5.141 | 5.006 | 5.141 | 4,019 | +0.06(+1.14%) |
Mar 11, 2015 | 5.059 | 5.141 | 5.038 | 5.083 | 2,269 | -0.06(-1.13%) |
Mar 10, 2015 | 5.108 | 5.141 | 5.070 | 5.141 | 8,648 | +0.04(+0.88%) |
Mar 09, 2015 | 5.173 | 5.211 | 5.050 | 5.096 | 12,370 | -0.08(-1.49%) |
Mar 06, 2015 | 5.173 | 5.173 | 5.160 | 5.173 | 3,388 | +0.07(+1.39%) |
Mar 05, 2015 | 5.032 | 5.121 | 5.019 | 5.102 | 21,295 | +0.01(+0.25%) |
Mar 04, 2015 | 5.083 | 5.096 | 5.019 | 5.089 | 6,984 | +0.01(+0.25%) |
Mar 03, 2015 | 5.140 | 5.146 | 5.077 | 5.077 | 9,746 | -0.01(-0.25%) |