Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.421 | 5.629 | 5.405 | 5.629 | 7,915 | +0.04(+0.69%) |
May 28, 2015 | 5.591 | 5.591 | 5.575 | 5.591 | 2,061 | +0.05(+0.83%) |
May 26, 2015 | 5.484 | 5.544 | 5.544 | 5.544 | 6 | +0.06(+1.11%) |
May 22, 2015 | 5.567 | 5.484 | 5.484 | 5.484 | 6,715 | -0.13(-2.26%) |
May 21, 2015 | 5.514 | 5.620 | 5.509 | 5.610 | 6,715 | +0.07(+1.19%) |
May 20, 2015 | 5.544 | 5.544 | 5.453 | 5.544 | 8,941 | +0.05(+0.83%) |
May 19, 2015 | 5.468 | 5.544 | 5.430 | 5.499 | 18,133 | +0.02(+0.42%) |
May 18, 2015 | 5.476 | 5.620 | 5.256 | 5.476 | 8,821 | -0.05(-0.96%) |
May 15, 2015 | 5.542 | 5.542 | 5.415 | 5.529 | 9,522 | +0.11(+2.10%) |
May 14, 2015 | 5.320 | 5.468 | 5.286 | 5.415 | 12,314 | -0.03(-0.56%) |
May 13, 2015 | 5.240 | 5.453 | 5.172 | 5.446 | 19,369 | +0.17(+3.17%) |
May 12, 2015 | 5.513 | 5.513 | 5.058 | 5.278 | 20,008 | -0.20(-3.61%) |
May 11, 2015 | 5.514 | 5.544 | 5.476 | 5.476 | 1,425 | +0.02(+0.42%) |
May 08, 2015 | 5.415 | 5.499 | 5.354 | 5.453 | 60,259 | +0.06(+1.13%) |
May 07, 2015 | 5.375 | 5.468 | 5.354 | 5.392 | 23,037 | -0.02(-0.42%) |
May 06, 2015 | 5.461 | 5.499 | 5.324 | 5.415 | 16,782 | +0.02(+0.42%) |
May 05, 2015 | 5.301 | 5.453 | 5.271 | 5.392 | 26,242 | -0.04(-0.66%) |
May 04, 2015 | 5.347 | 5.514 | 5.347 | 5.428 | 17,248 | -0.00(-0.04%) |
May 01, 2015 | 5.468 | 5.468 | 5.157 | 5.430 | 57,983 | -0.18(-3.25%) |
Apr 30, 2015 | 5.225 | 5.803 | 5.013 | 5.613 | 184,926 | +0.41(+7.88%) |
Apr 29, 2015 | 5.377 | 5.377 | 5.020 | 5.203 | 98,010 | -0.17(-3.25%) |
Apr 28, 2015 | 5.362 | 5.474 | 5.316 | 5.377 | 10,678 | +0.03(+0.57%) |
Apr 27, 2015 | 5.361 | 5.362 | 5.248 | 5.347 | 14,362 | -0.02(-0.28%) |
Apr 24, 2015 | 5.301 | 5.370 | 5.240 | 5.362 | 10,903 | +0.06(+1.15%) |
Apr 23, 2015 | 5.559 | 5.559 | 5.278 | 5.301 | 6,283 | +0.00(+0.00%) |
Apr 22, 2015 | 5.324 | 5.392 | 5.301 | 5.301 | 4,092 | -0.14(-2.65%) |
Apr 21, 2015 | 5.446 | 5.446 | 5.248 | 5.445 | 527 | +0.04(+0.72%) |
Apr 20, 2015 | 5.916 | 5.916 | 4.997 | 5.407 | 46,645 | -0.21(-3.80%) |
Apr 17, 2015 | 5.476 | 5.909 | 5.476 | 5.620 | 103,284 | +0.21(+3.79%) |
Apr 16, 2015 | 5.104 | 5.499 | 4.952 | 5.415 | 53,612 | +0.36(+7.06%) |
Apr 15, 2015 | 5.013 | 5.172 | 4.944 | 5.058 | 55,059 | +0.11(+2.30%) |
Apr 14, 2015 | 5.013 | 5.066 | 4.914 | 4.944 | 24,051 | -0.17(-3.41%) |
Apr 13, 2015 | 4.937 | 5.119 | 4.906 | 5.119 | 11,464 | +0.14(+2.90%) |
Apr 10, 2015 | 4.975 | 4.975 | 4.967 | 4.975 | 787 | -0.13(-2.53%) |
Apr 09, 2015 | 4.944 | 5.104 | 4.944 | 5.104 | 786 | +0.00(+0.00%) |
Apr 08, 2015 | 5.020 | 5.110 | 4.914 | 5.104 | 11,316 | -0.01(-0.12%) |
Apr 07, 2015 | 4.937 | 5.110 | 4.909 | 5.110 | 2,818 | +0.05(+0.90%) |
Apr 06, 2015 | 4.990 | 5.104 | 4.906 | 5.064 | 16,616 | -0.02(-0.40%) |
Apr 02, 2015 | 5.043 | 5.085 | 5.085 | 5.085 | 2,765 | +0.16(+3.32%) |
Apr 01, 2015 | 5.119 | 5.157 | 4.906 | 4.922 | 11,135 | -0.23(-4.42%) |
Mar 31, 2015 | 5.208 | 5.208 | 4.975 | 5.149 | 2,641 | +0.00(+0.00%) |
Mar 30, 2015 | 5.066 | 5.157 | 5.062 | 5.149 | 11,499 | +0.14(+2.73%) |
Mar 27, 2015 | 5.104 | 5.104 | 4.694 | 5.013 | 23,322 | -0.06(-1.19%) |
Mar 26, 2015 | 4.990 | 5.073 | 4.990 | 5.073 | 905 | +0.00(+0.02%) |
Mar 25, 2015 | 5.028 | 5.111 | 5.020 | 5.072 | 1,475 | -0.04(-0.77%) |
Mar 24, 2015 | 4.982 | 5.111 | 4.975 | 5.111 | 3,594 | +0.08(+1.66%) |
Mar 23, 2015 | 5.005 | 5.111 | 5.005 | 5.028 | 8,757 | +0.02(+0.46%) |
Mar 20, 2015 | 5.127 | 5.127 | 5.005 | 5.005 | 27,655 | -0.13(-2.51%) |
Mar 19, 2015 | 5.218 | 5.286 | 5.134 | 5.134 | 17,831 | -0.15(-2.87%) |
Mar 18, 2015 | 5.301 | 5.316 | 5.157 | 5.286 | 3,404 | -0.08(-1.42%) |
Mar 17, 2015 | 5.301 | 5.415 | 5.127 | 5.362 | 10,318 | +0.13(+2.47%) |
Mar 16, 2015 | 5.377 | 5.453 | 5.203 | 5.233 | 21,449 | -0.18(-3.36%) |
Mar 13, 2015 | 5.370 | 5.415 | 5.347 | 5.415 | 4,109 | +0.03(+0.56%) |
Mar 12, 2015 | 5.408 | 5.495 | 5.385 | 5.385 | 15,926 | -0.02(-0.28%) |
Mar 11, 2015 | 5.446 | 5.535 | 5.362 | 5.400 | 8,237 | -0.26(-4.65%) |
Mar 10, 2015 | 5.499 | 5.663 | 5.400 | 5.663 | 14,270 | +0.11(+1.93%) |
Mar 09, 2015 | 5.491 | 5.662 | 5.485 | 5.556 | 2,844 | +0.01(+0.21%) |
Mar 06, 2015 | 5.499 | 5.544 | 5.438 | 5.544 | 1,084 | -0.08(-1.42%) |
Mar 05, 2015 | 5.491 | 5.651 | 5.476 | 5.624 | 7,763 | +0.09(+1.58%) |
Mar 04, 2015 | 5.559 | 5.559 | 5.484 | 5.537 | 6,837 | -0.02(-0.41%) |
Mar 03, 2015 | 5.590 | 5.620 | 5.544 | 5.559 | 7,499 | -0.03(-0.54%) |