Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.389 | 5.389 | 5.316 | 5.353 | 2,772 | +0.00(+0.00%) |
May 28, 2015 | 5.325 | 5.370 | 5.316 | 5.353 | 10,597 | -0.01(-0.17%) |
May 27, 2015 | 5.235 | 5.443 | 5.235 | 5.362 | 15,968 | +0.05(+0.85%) |
May 26, 2015 | 5.307 | 5.316 | 5.226 | 5.316 | 2,160 | +0.05(+1.03%) |
May 22, 2015 | 5.208 | 5.262 | 5.262 | 5.262 | 4,078 | +0.01(+0.17%) |
May 21, 2015 | 5.253 | 5.253 | 5.253 | 5.253 | 2,830 | -0.03(-0.52%) |
May 20, 2015 | 5.208 | 5.307 | 5.171 | 5.280 | 8,965 | +0.10(+1.93%) |
May 19, 2015 | 5.217 | 5.252 | 5.081 | 5.180 | 25,115 | -0.04(-0.70%) |
May 18, 2015 | 5.298 | 5.375 | 5.144 | 5.217 | 42,431 | -0.05(-0.86%) |
May 15, 2015 | 5.298 | 5.344 | 5.234 | 5.262 | 49,829 | +0.00(+0.00%) |
May 14, 2015 | 5.262 | 5.307 | 5.201 | 5.262 | 11,414 | +0.02(+0.35%) |
May 13, 2015 | 5.235 | 5.262 | 5.217 | 5.244 | 1,998 | +0.04(+0.70%) |
May 12, 2015 | 5.244 | 5.244 | 5.171 | 5.208 | 8,491 | -0.06(-1.20%) |
May 11, 2015 | 5.298 | 5.353 | 5.271 | 5.271 | 8,905 | -0.02(-0.34%) |
May 08, 2015 | 5.262 | 5.353 | 5.262 | 5.289 | 10,501 | -0.06(-1.19%) |
May 07, 2015 | 5.126 | 5.398 | 5.126 | 5.353 | 99,807 | +0.14(+2.61%) |
May 06, 2015 | 5.307 | 5.307 | 5.183 | 5.217 | 13,694 | +0.08(+1.58%) |
May 05, 2015 | 5.118 | 5.172 | 5.091 | 5.136 | 12,727 | +0.01(+0.18%) |
May 04, 2015 | 5.253 | 5.271 | 5.127 | 5.127 | 25,085 | -0.07(-1.38%) |
May 01, 2015 | 5.262 | 5.307 | 5.181 | 5.199 | 13,542 | -0.06(-1.20%) |
Apr 30, 2015 | 5.271 | 5.307 | 5.223 | 5.262 | 85,187 | +0.02(+0.34%) |
Apr 29, 2015 | 5.262 | 5.334 | 5.217 | 5.244 | 5,891 | +0.01(+0.17%) |
Apr 28, 2015 | 5.236 | 5.325 | 5.235 | 5.235 | 9,302 | +0.02(+0.34%) |
Apr 27, 2015 | 5.271 | 5.321 | 5.217 | 5.217 | 38,593 | -0.09(-1.69%) |
Apr 24, 2015 | 5.262 | 5.352 | 5.262 | 5.307 | 51,064 | +0.04(+0.85%) |
Apr 23, 2015 | 5.289 | 5.375 | 5.262 | 5.262 | 37,627 | +0.01(+0.17%) |
Apr 22, 2015 | 5.262 | 5.361 | 5.217 | 5.253 | 32,570 | -0.02(-0.34%) |
Apr 21, 2015 | 5.310 | 5.352 | 5.235 | 5.271 | 19,240 | +0.02(+0.34%) |
Apr 20, 2015 | 5.253 | 5.378 | 5.226 | 5.253 | 14,421 | -0.04(-0.85%) |
Apr 17, 2015 | 5.289 | 5.307 | 5.244 | 5.298 | 4,528 | -0.01(-0.17%) |
Apr 16, 2015 | 5.217 | 5.414 | 5.217 | 5.307 | 30,770 | -0.08(-1.50%) |
Apr 15, 2015 | 5.235 | 5.414 | 5.172 | 5.388 | 67,492 | -0.04(-0.83%) |
Apr 14, 2015 | 5.396 | 5.531 | 5.396 | 5.432 | 70,138 | +0.08(+1.51%) |
Apr 13, 2015 | 5.388 | 5.405 | 5.352 | 5.352 | 20,750 | -0.03(-0.50%) |
Apr 10, 2015 | 5.307 | 5.388 | 5.262 | 5.378 | 24,159 | +0.13(+2.40%) |
Apr 09, 2015 | 5.388 | 5.388 | 5.253 | 5.253 | 25,229 | -0.13(-2.50%) |
Apr 08, 2015 | 5.386 | 5.441 | 5.370 | 5.388 | 9,895 | -0.01(-0.17%) |
Apr 07, 2015 | 5.437 | 5.477 | 5.396 | 5.396 | 9,107 | +0.04(+0.67%) |
Apr 06, 2015 | 5.307 | 5.396 | 5.307 | 5.361 | 21,698 | -0.04(-0.83%) |
Apr 02, 2015 | 5.388 | 5.405 | 5.405 | 5.405 | 29,130 | -0.04(-0.66%) |
Apr 01, 2015 | 5.567 | 5.567 | 5.402 | 5.441 | 7,524 | -0.08(-1.47%) |
Mar 31, 2015 | 5.343 | 5.558 | 5.343 | 5.522 | 7,278 | +0.13(+2.50%) |
Mar 30, 2015 | 5.352 | 5.423 | 5.343 | 5.388 | 8,745 | +0.02(+0.34%) |
Mar 27, 2015 | 5.352 | 5.397 | 5.343 | 5.370 | 4,776 | -0.04(-0.83%) |
Mar 26, 2015 | 5.388 | 5.423 | 5.370 | 5.414 | 7,174 | +0.06(+1.18%) |
Mar 25, 2015 | 5.370 | 5.414 | 5.352 | 5.352 | 3,445 | -0.05(-1.00%) |
Mar 24, 2015 | 5.441 | 5.450 | 5.396 | 5.405 | 2,025 | -0.01(-0.17%) |
Mar 23, 2015 | 5.334 | 5.455 | 5.325 | 5.414 | 14,943 | +0.07(+1.35%) |
Mar 20, 2015 | 5.405 | 5.513 | 5.343 | 5.343 | 59,917 | -0.14(-2.62%) |
Mar 19, 2015 | 5.414 | 5.522 | 5.388 | 5.486 | 37,825 | -0.02(-0.33%) |
Mar 18, 2015 | 5.483 | 5.483 | 5.405 | 5.504 | 14,926 | -0.03(-0.49%) |
Mar 17, 2015 | 5.441 | 5.576 | 5.441 | 5.531 | 15,687 | +0.07(+1.32%) |
Mar 16, 2015 | 5.585 | 5.585 | 5.450 | 5.459 | 25,800 | -0.17(-3.04%) |
Mar 13, 2015 | 5.698 | 5.698 | 5.460 | 5.630 | 3,664 | -0.04(-0.79%) |
Mar 12, 2015 | 5.576 | 5.720 | 5.549 | 5.675 | 13,048 | +0.15(+2.77%) |
Mar 11, 2015 | 5.558 | 5.666 | 5.522 | 5.522 | 3,899 | -0.06(-1.13%) |
Mar 10, 2015 | 5.693 | 5.693 | 5.450 | 5.585 | 21,589 | -0.10(-1.74%) |
Mar 09, 2015 | 5.657 | 5.711 | 5.549 | 5.684 | 10,658 | +0.08(+1.44%) |
Mar 06, 2015 | 5.558 | 5.603 | 5.288 | 5.603 | 69,311 | +0.06(+1.14%) |
Mar 05, 2015 | 5.558 | 5.729 | 5.505 | 5.540 | 43,786 | -0.02(-0.32%) |
Mar 04, 2015 | 5.666 | 5.738 | 5.477 | 5.558 | 60,964 | -0.15(-2.68%) |
Mar 03, 2015 | 5.747 | 5.747 | 5.684 | 5.711 | 7,553 | +0.02(+0.32%) |