Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.140 | 5.240 | 5.139 | 5.207 | 116,002 | +0.06(+1.17%) |
May 28, 2015 | 5.160 | 5.245 | 5.139 | 5.147 | 46,222 | -0.01(-0.24%) |
May 27, 2015 | 5.170 | 5.228 | 5.152 | 5.160 | 52,239 | -0.02(-0.39%) |
May 26, 2015 | 5.265 | 5.268 | 5.180 | 5.180 | 24,224 | -0.06(-1.11%) |
May 22, 2015 | 5.329 | 5.238 | 5.238 | 5.238 | 39,295 | -0.14(-2.53%) |
May 21, 2015 | 5.253 | 5.414 | 5.210 | 5.374 | 46,865 | +0.18(+3.54%) |
May 20, 2015 | 5.232 | 5.260 | 5.180 | 5.190 | 43,666 | -0.02(-0.29%) |
May 19, 2015 | 5.215 | 5.215 | 5.165 | 5.205 | 9,947 | -0.01(-0.19%) |
May 18, 2015 | 5.202 | 5.221 | 5.137 | 5.215 | 93,083 | +0.01(+0.24%) |
May 15, 2015 | 5.197 | 5.240 | 5.137 | 5.202 | 23,748 | +0.07(+1.28%) |
May 14, 2015 | 5.076 | 5.248 | 5.076 | 5.137 | 272,118 | +0.05(+0.89%) |
May 13, 2015 | 5.170 | 5.210 | 5.092 | 5.092 | 70,697 | -0.12(-2.27%) |
May 12, 2015 | 5.157 | 5.210 | 5.122 | 5.210 | 13,154 | +0.00(+0.00%) |
May 11, 2015 | 5.137 | 5.253 | 5.137 | 5.210 | 129,676 | +0.12(+2.38%) |
May 08, 2015 | 5.170 | 5.177 | 5.040 | 5.089 | 66,485 | -0.08(-1.46%) |
May 07, 2015 | 5.177 | 5.177 | 5.165 | 5.165 | 22,898 | -0.02(-0.29%) |
May 06, 2015 | 5.200 | 5.238 | 5.170 | 5.180 | 58,495 | -0.02(-0.39%) |
May 05, 2015 | 5.228 | 5.265 | 5.197 | 5.200 | 223,212 | +0.01(+0.15%) |
May 04, 2015 | 5.260 | 5.260 | 5.192 | 5.192 | 45,916 | -0.04(-0.72%) |
May 01, 2015 | 5.255 | 5.265 | 5.230 | 5.230 | 36,394 | -0.00(-0.05%) |
Apr 30, 2015 | 5.235 | 5.248 | 5.215 | 5.233 | 14,634 | -0.02(-0.32%) |
Apr 29, 2015 | 5.240 | 5.250 | 5.228 | 5.249 | 16,936 | -0.01(-0.26%) |
Apr 28, 2015 | 5.240 | 5.265 | 5.228 | 5.263 | 78,282 | +0.02(+0.43%) |
Apr 27, 2015 | 5.263 | 5.263 | 5.228 | 5.240 | 18,977 | +0.01(+0.24%) |
Apr 24, 2015 | 5.291 | 5.291 | 5.228 | 5.228 | 21,045 | -0.02(-0.38%) |
Apr 23, 2015 | 5.279 | 5.279 | 5.243 | 5.248 | 5,656 | +0.01(+0.24%) |
Apr 22, 2015 | 5.228 | 5.253 | 5.228 | 5.235 | 8,958 | -0.01(-0.28%) |
Apr 21, 2015 | 5.227 | 5.253 | 5.195 | 5.250 | 95,941 | +0.01(+0.24%) |
Apr 20, 2015 | 5.258 | 5.258 | 5.230 | 5.237 | 10,078 | +0.00(+0.08%) |
Apr 17, 2015 | 5.213 | 5.240 | 5.213 | 5.233 | 24,478 | +0.02(+0.35%) |
Apr 16, 2015 | 5.240 | 5.253 | 5.215 | 5.215 | 54,859 | -0.02(-0.34%) |
Apr 15, 2015 | 5.288 | 5.326 | 5.230 | 5.233 | 79,381 | -0.09(-1.75%) |
Apr 14, 2015 | 5.286 | 5.326 | 5.253 | 5.326 | 33,179 | +0.02(+0.28%) |
Apr 13, 2015 | 5.288 | 5.311 | 5.163 | 5.311 | 198,857 | +0.06(+1.05%) |
Apr 10, 2015 | 5.255 | 5.289 | 5.240 | 5.255 | 9,577 | -0.06(-1.09%) |
Apr 09, 2015 | 5.291 | 5.323 | 5.278 | 5.313 | 34,366 | +0.03(+0.48%) |
Apr 08, 2015 | 5.266 | 5.291 | 5.240 | 5.288 | 12,737 | -0.00(-0.05%) |
Apr 07, 2015 | 5.265 | 5.291 | 5.265 | 5.291 | 36,711 | +0.01(+0.19%) |
Apr 06, 2015 | 5.296 | 5.296 | 5.280 | 5.281 | 5,199 | -0.01(-0.10%) |
Apr 02, 2015 | 5.286 | 5.286 | 5.286 | 5.286 | 21,434 | +0.01(+0.10%) |
Apr 01, 2015 | 5.245 | 5.283 | 5.228 | 5.281 | 14,174 | -0.01(-0.19%) |
Mar 31, 2015 | 5.175 | 5.326 | 5.175 | 5.291 | 88,038 | +0.04(+0.77%) |
Mar 30, 2015 | 5.180 | 5.250 | 5.180 | 5.250 | 32,786 | +0.09(+1.81%) |
Mar 27, 2015 | 5.291 | 5.303 | 5.142 | 5.157 | 86,066 | -0.18(-3.35%) |
Mar 26, 2015 | 5.379 | 5.379 | 5.306 | 5.336 | 45,182 | +0.04(+0.76%) |
Mar 25, 2015 | 5.240 | 5.326 | 5.240 | 5.296 | 61,480 | +0.06(+1.11%) |
Mar 24, 2015 | 5.213 | 5.253 | 5.177 | 5.238 | 105,960 | -0.00(-0.05%) |
Mar 23, 2015 | 5.293 | 5.293 | 5.240 | 5.240 | 21,632 | -0.03(-0.48%) |
Mar 20, 2015 | 5.196 | 5.338 | 5.139 | 5.265 | 77,809 | +0.10(+2.00%) |
Mar 19, 2015 | 5.183 | 5.218 | 5.109 | 5.162 | 22,501 | +0.00(+0.00%) |
Mar 18, 2015 | 5.215 | 5.218 | 5.162 | 5.162 | 87,308 | -0.03(-0.58%) |
Mar 17, 2015 | 5.228 | 5.283 | 5.163 | 5.192 | 86,304 | +0.03(+0.54%) |
Mar 16, 2015 | 5.233 | 5.245 | 5.124 | 5.165 | 83,521 | -0.04(-0.77%) |
Mar 13, 2015 | 5.195 | 5.265 | 5.165 | 5.205 | 93,083 | +0.02(+0.29%) |
Mar 12, 2015 | 5.195 | 5.331 | 5.187 | 5.190 | 59,090 | -0.04(-0.77%) |
Mar 11, 2015 | 5.209 | 5.376 | 5.209 | 5.230 | 139,318 | +0.03(+0.53%) |
Mar 10, 2015 | 5.177 | 5.253 | 5.167 | 5.202 | 79,556 | +0.04(+0.78%) |
Mar 09, 2015 | 5.207 | 5.281 | 5.112 | 5.162 | 65,068 | -0.11(-2.06%) |
Mar 06, 2015 | 5.288 | 5.291 | 5.165 | 5.270 | 143,847 | +0.01(+0.24%) |
Mar 05, 2015 | 5.291 | 5.291 | 5.152 | 5.258 | 125,901 | -0.02(-0.29%) |
Mar 04, 2015 | 5.190 | 5.291 | 5.142 | 5.273 | 84,160 | +0.11(+2.20%) |
Mar 03, 2015 | 5.301 | 5.301 | 5.157 | 5.160 | 180,058 | -0.14(-2.66%) |