Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.214 | 5.316 | 5.213 | 5.282 | 114,359 | +0.06(+1.17%) |
May 28, 2015 | 5.234 | 5.321 | 5.213 | 5.221 | 45,567 | -0.01(-0.24%) |
May 27, 2015 | 5.244 | 5.303 | 5.226 | 5.234 | 51,499 | -0.02(-0.39%) |
May 26, 2015 | 5.341 | 5.344 | 5.254 | 5.254 | 23,881 | -0.06(-1.11%) |
May 22, 2015 | 5.406 | 5.313 | 5.313 | 5.313 | 38,739 | -0.14(-2.53%) |
May 21, 2015 | 5.328 | 5.492 | 5.285 | 5.451 | 46,201 | +0.19(+3.54%) |
May 20, 2015 | 5.308 | 5.336 | 5.254 | 5.264 | 43,047 | -0.02(-0.29%) |
May 19, 2015 | 5.290 | 5.290 | 5.239 | 5.280 | 9,806 | -0.01(-0.19%) |
May 18, 2015 | 5.277 | 5.296 | 5.211 | 5.290 | 91,765 | +0.01(+0.24%) |
May 15, 2015 | 5.272 | 5.316 | 5.211 | 5.277 | 23,411 | +0.07(+1.28%) |
May 14, 2015 | 5.149 | 5.324 | 5.149 | 5.211 | 268,264 | +0.05(+0.89%) |
May 13, 2015 | 5.244 | 5.285 | 5.165 | 5.165 | 69,695 | -0.12(-2.27%) |
May 12, 2015 | 5.231 | 5.285 | 5.195 | 5.285 | 12,967 | +0.00(+0.00%) |
May 11, 2015 | 5.211 | 5.328 | 5.211 | 5.285 | 127,840 | +0.12(+2.38%) |
May 08, 2015 | 5.244 | 5.252 | 5.112 | 5.162 | 65,543 | -0.08(-1.46%) |
May 07, 2015 | 5.252 | 5.252 | 5.239 | 5.239 | 22,574 | -0.02(-0.29%) |
May 06, 2015 | 5.275 | 5.313 | 5.244 | 5.254 | 57,666 | -0.02(-0.39%) |
May 05, 2015 | 5.303 | 5.341 | 5.272 | 5.275 | 220,051 | +0.01(+0.15%) |
May 04, 2015 | 5.336 | 5.336 | 5.267 | 5.267 | 45,266 | -0.04(-0.72%) |
May 01, 2015 | 5.331 | 5.341 | 5.305 | 5.305 | 35,878 | -0.00(-0.05%) |
Apr 30, 2015 | 5.310 | 5.323 | 5.290 | 5.308 | 14,427 | -0.02(-0.32%) |
Apr 29, 2015 | 5.316 | 5.325 | 5.303 | 5.325 | 16,697 | -0.01(-0.26%) |
Apr 28, 2015 | 5.316 | 5.341 | 5.303 | 5.339 | 77,173 | +0.02(+0.43%) |
Apr 27, 2015 | 5.339 | 5.339 | 5.303 | 5.316 | 18,708 | +0.01(+0.24%) |
Apr 24, 2015 | 5.367 | 5.367 | 5.303 | 5.303 | 20,747 | -0.02(-0.38%) |
Apr 23, 2015 | 5.355 | 5.355 | 5.318 | 5.323 | 5,576 | +0.01(+0.24%) |
Apr 22, 2015 | 5.303 | 5.328 | 5.303 | 5.311 | 8,831 | -0.02(-0.28%) |
Apr 21, 2015 | 5.302 | 5.329 | 5.270 | 5.326 | 94,582 | +0.01(+0.24%) |
Apr 20, 2015 | 5.333 | 5.333 | 5.305 | 5.313 | 9,935 | +0.00(+0.08%) |
Apr 17, 2015 | 5.288 | 5.316 | 5.288 | 5.309 | 24,131 | +0.02(+0.35%) |
Apr 16, 2015 | 5.316 | 5.328 | 5.290 | 5.290 | 54,082 | -0.02(-0.34%) |
Apr 15, 2015 | 5.364 | 5.402 | 5.305 | 5.308 | 78,257 | -0.09(-1.75%) |
Apr 14, 2015 | 5.362 | 5.402 | 5.328 | 5.402 | 32,709 | +0.02(+0.28%) |
Apr 13, 2015 | 5.364 | 5.387 | 5.238 | 5.387 | 196,040 | +0.06(+1.05%) |
Apr 10, 2015 | 5.331 | 5.365 | 5.316 | 5.331 | 9,442 | -0.06(-1.09%) |
Apr 09, 2015 | 5.367 | 5.400 | 5.354 | 5.390 | 33,879 | +0.03(+0.48%) |
Apr 08, 2015 | 5.341 | 5.367 | 5.316 | 5.364 | 12,557 | -0.00(-0.05%) |
Apr 07, 2015 | 5.341 | 5.367 | 5.341 | 5.367 | 36,191 | +0.01(+0.19%) |
Apr 06, 2015 | 5.372 | 5.372 | 5.356 | 5.356 | 5,126 | -0.01(-0.10%) |
Apr 02, 2015 | 5.362 | 5.362 | 5.362 | 5.362 | 21,130 | +0.01(+0.10%) |
Apr 01, 2015 | 5.321 | 5.359 | 5.303 | 5.356 | 13,973 | -0.01(-0.19%) |
Mar 31, 2015 | 5.249 | 5.402 | 5.249 | 5.367 | 86,791 | +0.04(+0.77%) |
Mar 30, 2015 | 5.254 | 5.326 | 5.254 | 5.326 | 32,321 | +0.09(+1.81%) |
Mar 27, 2015 | 5.367 | 5.379 | 5.216 | 5.231 | 84,847 | -0.18(-3.35%) |
Mar 26, 2015 | 5.456 | 5.456 | 5.382 | 5.413 | 44,542 | +0.04(+0.76%) |
Mar 25, 2015 | 5.316 | 5.402 | 5.316 | 5.372 | 60,609 | +0.06(+1.11%) |
Mar 24, 2015 | 5.287 | 5.328 | 5.252 | 5.313 | 104,459 | -0.00(-0.05%) |
Mar 23, 2015 | 5.369 | 5.369 | 5.316 | 5.316 | 21,326 | -0.03(-0.48%) |
Mar 20, 2015 | 5.271 | 5.415 | 5.213 | 5.341 | 76,707 | +0.10(+2.00%) |
Mar 19, 2015 | 5.258 | 5.293 | 5.183 | 5.236 | 22,183 | +0.00(+0.00%) |
Mar 18, 2015 | 5.290 | 5.293 | 5.236 | 5.236 | 86,071 | -0.03(-0.58%) |
Mar 17, 2015 | 5.303 | 5.359 | 5.238 | 5.267 | 85,081 | +0.03(+0.54%) |
Mar 16, 2015 | 5.308 | 5.321 | 5.198 | 5.239 | 82,338 | -0.04(-0.77%) |
Mar 13, 2015 | 5.270 | 5.341 | 5.239 | 5.280 | 91,765 | +0.02(+0.29%) |
Mar 12, 2015 | 5.270 | 5.408 | 5.262 | 5.264 | 58,253 | -0.04(-0.77%) |
Mar 11, 2015 | 5.284 | 5.454 | 5.284 | 5.305 | 137,344 | +0.03(+0.53%) |
Mar 10, 2015 | 5.252 | 5.328 | 5.241 | 5.277 | 78,429 | +0.04(+0.78%) |
Mar 09, 2015 | 5.282 | 5.356 | 5.185 | 5.236 | 64,146 | -0.11(-2.06%) |
Mar 06, 2015 | 5.364 | 5.367 | 5.239 | 5.346 | 141,809 | +0.01(+0.24%) |
Mar 05, 2015 | 5.367 | 5.367 | 5.226 | 5.333 | 124,118 | -0.02(-0.29%) |
Mar 04, 2015 | 5.264 | 5.367 | 5.216 | 5.349 | 82,968 | +0.12(+2.20%) |
Mar 03, 2015 | 5.377 | 5.377 | 5.231 | 5.234 | 177,508 | -0.14(-2.66%) |