Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.267 | 5.267 | 5.173 | 5.250 | 788,835 | -0.02(-0.33%) |
May 28, 2015 | 5.301 | 5.327 | 5.250 | 5.267 | 1,246,414 | -0.05(-0.97%) |
May 27, 2015 | 5.413 | 5.413 | 5.301 | 5.318 | 1,522,125 | -0.09(-1.59%) |
May 26, 2015 | 5.490 | 5.507 | 5.301 | 5.404 | 1,319,810 | -0.10(-1.87%) |
May 22, 2015 | 5.559 | 5.507 | 5.507 | 5.507 | 1,056,981 | -0.05(-0.93%) |
May 21, 2015 | 5.662 | 5.662 | 5.490 | 5.559 | 688,547 | -0.10(-1.82%) |
May 20, 2015 | 5.627 | 5.687 | 5.576 | 5.662 | 703,311 | +0.01(+0.15%) |
May 19, 2015 | 5.567 | 5.687 | 5.507 | 5.653 | 984,412 | +0.09(+1.54%) |
May 18, 2015 | 5.439 | 5.567 | 5.404 | 5.567 | 739,971 | +0.16(+3.02%) |
May 15, 2015 | 5.516 | 5.516 | 5.318 | 5.404 | 847,470 | -0.12(-2.17%) |
May 14, 2015 | 5.473 | 5.524 | 5.430 | 5.524 | 974,779 | +0.08(+1.42%) |
May 13, 2015 | 5.370 | 5.464 | 5.327 | 5.447 | 1,018,252 | +0.08(+1.44%) |
May 12, 2015 | 5.413 | 5.439 | 5.318 | 5.370 | 720,083 | -0.04(-0.79%) |
May 11, 2015 | 5.379 | 5.473 | 5.344 | 5.413 | 697,134 | +0.02(+0.32%) |
May 08, 2015 | 5.293 | 5.404 | 5.207 | 5.396 | 1,012,409 | +0.10(+1.94%) |
May 07, 2015 | 5.224 | 5.318 | 5.147 | 5.293 | 1,732,975 | +0.09(+1.65%) |
May 06, 2015 | 5.138 | 5.233 | 5.061 | 5.207 | 1,176,917 | +0.17(+3.41%) |
May 05, 2015 | 5.155 | 5.267 | 4.941 | 5.035 | 1,661,743 | -0.23(-4.40%) |
May 04, 2015 | 5.267 | 5.310 | 5.224 | 5.267 | 1,057,430 | +0.01(+0.16%) |
May 01, 2015 | 5.164 | 5.310 | 5.156 | 5.258 | 1,348,925 | +0.10(+2.00%) |
Apr 30, 2015 | 5.353 | 5.379 | 5.121 | 5.155 | 1,437,611 | -0.22(-4.15%) |
Apr 29, 2015 | 5.318 | 5.473 | 5.310 | 5.379 | 972,588 | +0.06(+1.13%) |
Apr 28, 2015 | 5.198 | 5.353 | 5.198 | 5.318 | 802,801 | +0.10(+1.97%) |
Apr 27, 2015 | 5.439 | 5.473 | 5.216 | 5.216 | 1,581,676 | -0.21(-3.80%) |
Apr 24, 2015 | 5.447 | 5.507 | 5.379 | 5.421 | 1,311,145 | -0.04(-0.78%) |
Apr 23, 2015 | 5.602 | 5.619 | 5.456 | 5.464 | 684,699 | -0.15(-2.60%) |
Apr 22, 2015 | 5.576 | 5.653 | 5.503 | 5.610 | 536,487 | +0.06(+1.08%) |
Apr 21, 2015 | 5.542 | 5.623 | 5.524 | 5.550 | 794,698 | +0.03(+0.47%) |
Apr 20, 2015 | 5.610 | 5.713 | 5.516 | 5.524 | 1,135,302 | -0.04(-0.77%) |
Apr 17, 2015 | 5.722 | 5.765 | 5.542 | 5.567 | 542,444 | -0.21(-3.71%) |
Apr 16, 2015 | 5.705 | 5.799 | 5.665 | 5.782 | 884,322 | +0.06(+1.05%) |
Apr 15, 2015 | 5.602 | 5.722 | 5.576 | 5.722 | 619,232 | +0.11(+1.99%) |
Apr 14, 2015 | 5.670 | 5.722 | 5.593 | 5.610 | 907,366 | -0.08(-1.36%) |
Apr 13, 2015 | 5.619 | 5.747 | 5.593 | 5.687 | 1,359,651 | +0.09(+1.69%) |
Apr 10, 2015 | 5.593 | 5.619 | 5.524 | 5.593 | 657,211 | +0.05(+0.93%) |
Apr 09, 2015 | 5.584 | 5.602 | 5.516 | 5.542 | 1,022,786 | -0.04(-0.77%) |
Apr 08, 2015 | 5.499 | 5.644 | 5.464 | 5.584 | 1,464,789 | +0.11(+2.04%) |
Apr 07, 2015 | 5.499 | 5.559 | 5.421 | 5.473 | 873,515 | -0.01(-0.16%) |
Apr 06, 2015 | 5.456 | 5.516 | 5.344 | 5.481 | 1,031,000 | +0.01(+0.16%) |
Apr 02, 2015 | 5.447 | 5.473 | 5.473 | 5.473 | 532,629 | +0.03(+0.47%) |
Apr 01, 2015 | 5.310 | 5.447 | 5.276 | 5.447 | 1,338,603 | +0.13(+2.42%) |
Mar 31, 2015 | 5.430 | 5.456 | 5.310 | 5.318 | 977,002 | -0.13(-2.36%) |
Mar 30, 2015 | 5.456 | 5.524 | 5.439 | 5.447 | 564,203 | +0.05(+0.95%) |
Mar 27, 2015 | 5.507 | 5.507 | 5.370 | 5.396 | 878,250 | -0.09(-1.72%) |
Mar 26, 2015 | 5.361 | 5.516 | 5.258 | 5.490 | 987,259 | +0.17(+3.23%) |
Mar 25, 2015 | 5.361 | 5.361 | 5.250 | 5.318 | 883,924 | -0.03(-0.48%) |
Mar 24, 2015 | 5.327 | 5.391 | 5.276 | 5.344 | 658,248 | +0.00(+0.00%) |
Mar 23, 2015 | 5.447 | 5.490 | 5.336 | 5.344 | 616,828 | -0.11(-2.04%) |
Mar 20, 2015 | 5.447 | 5.481 | 5.387 | 5.456 | 1,596,714 | +0.04(+0.79%) |
Mar 19, 2015 | 5.318 | 5.421 | 5.293 | 5.413 | 701,136 | +0.08(+1.45%) |
Mar 18, 2015 | 5.481 | 5.547 | 5.301 | 5.336 | 982,852 | -0.16(-2.96%) |
Mar 17, 2015 | 5.447 | 5.542 | 5.396 | 5.499 | 915,194 | +0.00(+0.00%) |
Mar 16, 2015 | 5.730 | 5.747 | 5.481 | 5.499 | 1,225,366 | -0.28(-4.90%) |
Mar 13, 2015 | 5.713 | 5.790 | 5.657 | 5.782 | 896,095 | +0.08(+1.35%) |
Mar 12, 2015 | 5.627 | 5.713 | 5.559 | 5.705 | 724,247 | +0.15(+2.62%) |
Mar 11, 2015 | 5.576 | 5.602 | 5.464 | 5.559 | 587,639 | +0.01(+0.15%) |
Mar 10, 2015 | 5.627 | 5.636 | 5.516 | 5.550 | 656,713 | -0.14(-2.41%) |
Mar 09, 2015 | 5.576 | 5.700 | 5.550 | 5.687 | 492,656 | +0.15(+2.63%) |
Mar 06, 2015 | 5.447 | 5.584 | 5.413 | 5.542 | 1,005,976 | +0.09(+1.73%) |
Mar 05, 2015 | 5.593 | 5.619 | 5.439 | 5.447 | 1,519,177 | -0.14(-2.46%) |
Mar 04, 2015 | 5.576 | 5.602 | 5.456 | 5.584 | 773,378 | +0.00(+0.00%) |
Mar 03, 2015 | 5.602 | 5.662 | 5.542 | 5.584 | 677,853 | -0.03(-0.46%) |