Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.396 | 5.396 | 5.329 | 5.383 | 58,940 | -0.04(-0.77%) |
May 28, 2015 | 5.440 | 5.440 | 5.400 | 5.424 | 20,169 | -0.02(-0.44%) |
May 27, 2015 | 5.414 | 5.486 | 5.365 | 5.448 | 64,557 | +0.02(+0.32%) |
May 26, 2015 | 5.473 | 5.500 | 5.389 | 5.431 | 42,575 | -0.12(-2.12%) |
May 22, 2015 | 5.504 | 5.549 | 5.549 | 5.549 | 61,574 | +0.01(+0.25%) |
May 21, 2015 | 5.524 | 5.547 | 5.483 | 5.535 | 40,694 | +0.04(+0.69%) |
May 20, 2015 | 5.476 | 5.500 | 5.455 | 5.497 | 36,326 | +0.00(+0.00%) |
May 19, 2015 | 5.507 | 5.507 | 5.473 | 5.497 | 71,906 | -0.01(-0.19%) |
May 18, 2015 | 5.490 | 5.517 | 5.486 | 5.507 | 29,983 | +0.01(+0.13%) |
May 15, 2015 | 5.476 | 5.500 | 5.452 | 5.500 | 95,512 | -0.01(-0.13%) |
May 14, 2015 | 5.493 | 5.538 | 5.448 | 5.507 | 62,482 | +0.13(+2.38%) |
May 13, 2015 | 5.408 | 5.418 | 5.374 | 5.379 | 71,368 | -0.02(-0.29%) |
May 12, 2015 | 5.375 | 5.398 | 5.375 | 5.395 | 101,996 | -0.02(-0.44%) |
May 11, 2015 | 5.371 | 5.418 | 5.364 | 5.418 | 109,206 | +0.02(+0.31%) |
May 08, 2015 | 5.368 | 5.405 | 5.368 | 5.402 | 18,191 | +0.08(+1.48%) |
May 07, 2015 | 5.307 | 5.327 | 5.307 | 5.323 | 47,721 | -0.00(-0.08%) |
May 06, 2015 | 5.307 | 5.327 | 5.250 | 5.327 | 83,906 | +0.00(+0.06%) |
May 05, 2015 | 5.337 | 5.354 | 5.310 | 5.324 | 101,579 | -0.03(-0.57%) |
May 04, 2015 | 5.391 | 5.401 | 5.334 | 5.354 | 31,332 | +0.00(+0.00%) |
May 01, 2015 | 5.391 | 5.486 | 5.337 | 5.354 | 75,001 | +0.01(+0.19%) |
Apr 30, 2015 | 5.388 | 5.388 | 5.324 | 5.344 | 44,967 | -0.04(-0.75%) |
Apr 29, 2015 | 5.395 | 5.408 | 5.354 | 5.385 | 37,737 | -0.06(-1.06%) |
Apr 28, 2015 | 5.459 | 5.459 | 5.420 | 5.442 | 99,325 | -0.05(-0.92%) |
Apr 27, 2015 | 5.439 | 5.500 | 5.439 | 5.493 | 96,556 | +0.10(+1.88%) |
Apr 24, 2015 | 5.359 | 5.398 | 5.359 | 5.391 | 46,071 | +0.02(+0.31%) |
Apr 23, 2015 | 5.354 | 5.391 | 5.263 | 5.375 | 107,528 | -0.02(-0.44%) |
Apr 22, 2015 | 5.408 | 5.408 | 5.361 | 5.398 | 30,054 | -0.02(-0.31%) |
Apr 21, 2015 | 5.381 | 5.436 | 5.375 | 5.415 | 37,710 | +0.09(+1.78%) |
Apr 20, 2015 | 5.324 | 5.337 | 5.293 | 5.320 | 60,076 | +0.02(+0.35%) |
Apr 17, 2015 | 5.314 | 5.341 | 5.290 | 5.302 | 93,281 | -0.06(-1.17%) |
Apr 16, 2015 | 5.364 | 5.384 | 5.364 | 5.364 | 67,880 | -0.04(-0.81%) |
Apr 15, 2015 | 5.408 | 5.415 | 5.381 | 5.408 | 146,890 | +0.03(+0.57%) |
Apr 14, 2015 | 5.375 | 5.381 | 5.353 | 5.378 | 49,680 | +0.01(+0.13%) |
Apr 13, 2015 | 5.388 | 5.388 | 5.357 | 5.371 | 39,583 | -0.02(-0.38%) |
Apr 10, 2015 | 5.402 | 5.402 | 5.366 | 5.392 | 72,764 | +0.03(+0.54%) |
Apr 09, 2015 | 5.371 | 5.376 | 5.358 | 5.363 | 22,747 | -0.01(-0.15%) |
Apr 08, 2015 | 5.415 | 5.415 | 5.363 | 5.371 | 71,359 | -0.04(-0.81%) |
Apr 07, 2015 | 5.408 | 5.435 | 5.398 | 5.415 | 214,800 | +0.02(+0.44%) |
Apr 06, 2015 | 5.300 | 5.408 | 5.300 | 5.391 | 85,308 | +0.14(+2.57%) |
Apr 02, 2015 | 5.300 | 5.256 | 5.256 | 5.256 | 52,955 | -0.02(-0.32%) |
Apr 01, 2015 | 5.266 | 5.304 | 5.249 | 5.273 | 136,737 | +0.03(+0.65%) |
Mar 31, 2015 | 5.239 | 5.241 | 5.212 | 5.239 | 134,234 | -0.03(-0.58%) |
Mar 30, 2015 | 5.243 | 5.277 | 5.243 | 5.270 | 61,215 | +0.04(+0.78%) |
Mar 27, 2015 | 5.199 | 5.236 | 5.199 | 5.229 | 124,776 | -0.02(-0.45%) |
Mar 26, 2015 | 5.263 | 5.273 | 5.219 | 5.253 | 39,154 | -0.06(-1.08%) |
Mar 25, 2015 | 5.324 | 5.331 | 5.290 | 5.310 | 60,055 | +0.01(+0.12%) |
Mar 24, 2015 | 5.304 | 5.327 | 5.290 | 5.304 | 123,711 | +0.01(+0.26%) |
Mar 23, 2015 | 5.293 | 5.307 | 5.273 | 5.290 | 158,499 | +0.03(+0.51%) |
Mar 20, 2015 | 5.256 | 5.313 | 5.256 | 5.263 | 88,994 | +0.11(+2.10%) |
Mar 19, 2015 | 5.172 | 5.172 | 5.138 | 5.155 | 40,648 | -0.08(-1.55%) |
Mar 18, 2015 | 5.138 | 5.246 | 5.131 | 5.236 | 97,724 | +0.02(+0.45%) |
Mar 17, 2015 | 5.219 | 5.243 | 5.175 | 5.212 | 178,074 | -0.03(-0.64%) |
Mar 16, 2015 | 5.192 | 5.246 | 5.192 | 5.246 | 240,372 | +0.11(+2.14%) |
Mar 13, 2015 | 5.141 | 5.141 | 5.108 | 5.136 | 139,482 | -0.01(-0.10%) |
Mar 12, 2015 | 5.136 | 5.162 | 5.130 | 5.141 | 60,484 | +0.03(+0.58%) |
Mar 11, 2015 | 5.111 | 5.121 | 5.094 | 5.112 | 174,746 | +0.04(+0.83%) |
Mar 10, 2015 | 5.070 | 5.094 | 5.050 | 5.069 | 112,401 | -0.07(-1.34%) |
Mar 09, 2015 | 5.128 | 5.145 | 5.094 | 5.138 | 187,784 | +0.01(+0.20%) |
Mar 06, 2015 | 5.151 | 5.151 | 5.123 | 5.128 | 88,453 | -0.04(-0.85%) |
Mar 05, 2015 | 5.169 | 5.175 | 5.160 | 5.172 | 42,160 | +0.02(+0.33%) |
Mar 04, 2015 | 5.162 | 5.192 | 5.123 | 5.155 | 110,226 | -0.04(-0.72%) |
Mar 03, 2015 | 5.216 | 5.216 | 5.184 | 5.192 | 132,311 | -0.02(-0.39%) |