Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.373 | 5.376 | 5.321 | 5.333 | 62,299 | -0.02(-0.35%) |
May 28, 2015 | 5.367 | 5.395 | 5.343 | 5.352 | 79,637 | -0.03(-0.63%) |
May 27, 2015 | 5.444 | 5.444 | 5.392 | 5.386 | 155,556 | -0.04(-0.68%) |
May 26, 2015 | 5.460 | 5.463 | 5.398 | 5.423 | 51,592 | -0.04(-0.68%) |
May 22, 2015 | 5.426 | 5.460 | 5.460 | 5.460 | 54,201 | +0.00(+0.00%) |
May 21, 2015 | 5.506 | 5.509 | 5.454 | 5.460 | 36,990 | -0.03(-0.62%) |
May 20, 2015 | 5.503 | 5.515 | 5.487 | 5.494 | 16,140 | -0.00(-0.06%) |
May 19, 2015 | 5.484 | 5.515 | 5.484 | 5.497 | 44,043 | +0.01(+0.22%) |
May 18, 2015 | 5.524 | 5.524 | 5.484 | 5.484 | 23,086 | -0.02(-0.39%) |
May 15, 2015 | 5.481 | 5.518 | 5.466 | 5.506 | 25,335 | +0.04(+0.73%) |
May 14, 2015 | 5.487 | 5.540 | 5.429 | 5.466 | 56,460 | -0.02(-0.39%) |
May 13, 2015 | 5.469 | 5.494 | 5.463 | 5.487 | 29,940 | +0.01(+0.17%) |
May 12, 2015 | 5.367 | 5.478 | 5.367 | 5.478 | 52,384 | +0.09(+1.60%) |
May 11, 2015 | 5.423 | 5.423 | 5.376 | 5.392 | 82,584 | -0.03(-0.57%) |
May 08, 2015 | 5.457 | 5.457 | 5.398 | 5.423 | 35,400 | -0.01(-0.23%) |
May 07, 2015 | 5.444 | 5.450 | 5.413 | 5.435 | 16,250 | +0.02(+0.40%) |
May 06, 2015 | 5.420 | 5.438 | 5.376 | 5.413 | 47,824 | +0.02(+0.40%) |
May 05, 2015 | 5.438 | 5.469 | 5.392 | 5.392 | 87,794 | -0.05(-0.97%) |
May 04, 2015 | 5.454 | 5.460 | 5.444 | 5.445 | 28,311 | -0.02(-0.33%) |
May 01, 2015 | 5.410 | 5.466 | 5.410 | 5.463 | 74,805 | +0.04(+0.80%) |
Apr 30, 2015 | 5.404 | 5.441 | 5.380 | 5.420 | 54,010 | +0.04(+0.69%) |
Apr 29, 2015 | 5.358 | 5.407 | 5.346 | 5.383 | 52,069 | +0.01(+0.17%) |
Apr 28, 2015 | 5.417 | 5.457 | 5.367 | 5.373 | 35,912 | -0.02(-0.40%) |
Apr 27, 2015 | 5.423 | 5.426 | 5.392 | 5.395 | 21,534 | -0.02(-0.39%) |
Apr 24, 2015 | 5.383 | 5.438 | 5.373 | 5.416 | 94,632 | +0.03(+0.51%) |
Apr 23, 2015 | 5.367 | 5.392 | 5.364 | 5.389 | 39,116 | +0.03(+0.63%) |
Apr 22, 2015 | 5.401 | 5.401 | 5.336 | 5.355 | 83,311 | -0.03(-0.57%) |
Apr 21, 2015 | 5.373 | 5.420 | 5.373 | 5.386 | 56,126 | +0.00(+0.03%) |
Apr 20, 2015 | 5.404 | 5.425 | 5.380 | 5.384 | 43,702 | -0.00(-0.09%) |
Apr 17, 2015 | 5.392 | 5.426 | 5.389 | 5.389 | 38,272 | -0.01(-0.11%) |
Apr 16, 2015 | 5.463 | 5.463 | 5.395 | 5.395 | 50,641 | -0.05(-0.85%) |
Apr 15, 2015 | 5.432 | 5.466 | 5.417 | 5.441 | 50,034 | -0.01(-0.23%) |
Apr 14, 2015 | 5.438 | 5.460 | 5.438 | 5.454 | 12,378 | +0.01(+0.23%) |
Apr 13, 2015 | 5.438 | 5.469 | 5.438 | 5.441 | 59,011 | +0.01(+0.11%) |
Apr 10, 2015 | 5.447 | 5.457 | 5.398 | 5.435 | 61,407 | +0.00(+0.06%) |
Apr 09, 2015 | 5.429 | 5.447 | 5.413 | 5.432 | 67,369 | -0.02(-0.45%) |
Apr 08, 2015 | 5.469 | 5.469 | 5.423 | 5.457 | 95,437 | +0.00(+0.06%) |
Apr 07, 2015 | 5.423 | 5.469 | 5.423 | 5.454 | 35,068 | +0.03(+0.51%) |
Apr 06, 2015 | 5.481 | 5.484 | 5.423 | 5.426 | 107,433 | -0.05(-0.90%) |
Apr 02, 2015 | 5.472 | 5.475 | 5.475 | 5.475 | 37,973 | -0.02(-0.28%) |
Apr 01, 2015 | 5.426 | 5.497 | 5.392 | 5.490 | 157,792 | +0.06(+1.08%) |
Mar 31, 2015 | 5.398 | 5.459 | 5.398 | 5.432 | 46,947 | -0.03(-0.51%) |
Mar 30, 2015 | 5.484 | 5.497 | 5.407 | 5.460 | 89,822 | -0.03(-0.56%) |
Mar 27, 2015 | 5.481 | 5.510 | 5.438 | 5.490 | 66,979 | +0.01(+0.11%) |
Mar 26, 2015 | 5.442 | 5.493 | 5.442 | 5.484 | 59,430 | +0.00(+0.05%) |
Mar 25, 2015 | 5.505 | 5.523 | 5.457 | 5.481 | 91,180 | -0.02(-0.38%) |
Mar 24, 2015 | 5.502 | 5.511 | 5.457 | 5.502 | 71,229 | +0.00(+0.00%) |
Mar 23, 2015 | 5.451 | 5.538 | 5.451 | 5.502 | 129,484 | +0.08(+1.55%) |
Mar 20, 2015 | 5.451 | 5.484 | 5.418 | 5.418 | 81,809 | +0.01(+0.17%) |
Mar 19, 2015 | 5.424 | 5.487 | 5.409 | 5.409 | 118,136 | -0.05(-0.88%) |
Mar 18, 2015 | 5.329 | 5.463 | 5.329 | 5.457 | 143,577 | +0.09(+1.62%) |
Mar 17, 2015 | 5.302 | 5.382 | 5.302 | 5.370 | 83,822 | +0.08(+1.47%) |
Mar 16, 2015 | 5.263 | 5.311 | 5.263 | 5.293 | 98,268 | +0.03(+0.57%) |
Mar 13, 2015 | 5.248 | 5.275 | 5.248 | 5.263 | 119,128 | -0.02(-0.40%) |
Mar 12, 2015 | 5.272 | 5.287 | 5.224 | 5.284 | 78,527 | +0.03(+0.51%) |
Mar 11, 2015 | 5.245 | 5.305 | 5.215 | 5.257 | 200,640 | -0.09(-1.74%) |
Mar 10, 2015 | 5.418 | 5.418 | 5.312 | 5.350 | 80,514 | -0.05(-0.94%) |
Mar 09, 2015 | 5.430 | 5.430 | 5.350 | 5.400 | 115,082 | +0.01(+0.28%) |
Mar 06, 2015 | 5.412 | 5.451 | 5.332 | 5.385 | 80,834 | -0.02(-0.39%) |
Mar 05, 2015 | 5.391 | 5.436 | 5.379 | 5.406 | 104,104 | +0.01(+0.11%) |
Mar 04, 2015 | 5.311 | 5.400 | 5.305 | 5.400 | 72,494 | +0.05(+0.95%) |
Mar 03, 2015 | 5.278 | 5.362 | 5.260 | 5.350 | 78,587 | +0.07(+1.36%) |