Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.360 | 5.394 | 5.351 | 5.358 | 34,609,896 | -0.00(-0.05%) |
May 28, 2015 | 5.288 | 5.378 | 5.288 | 5.360 | 33,834,148 | +0.07(+1.37%) |
May 27, 2015 | 5.053 | 5.311 | 5.036 | 5.288 | 44,642,624 | +0.27(+5.35%) |
May 26, 2015 | 5.026 | 5.060 | 4.981 | 5.019 | 26,820,040 | -0.03(-0.62%) |
May 22, 2015 | 5.070 | 5.050 | 5.050 | 5.050 | 21,952,420 | -0.01(-0.14%) |
May 21, 2015 | 5.096 | 5.118 | 5.053 | 5.058 | 24,750,582 | -0.04(-0.71%) |
May 20, 2015 | 5.096 | 5.157 | 5.089 | 5.094 | 20,323,932 | +0.00(+0.00%) |
May 19, 2015 | 5.133 | 5.150 | 5.084 | 5.094 | 26,208,508 | -0.03(-0.63%) |
May 18, 2015 | 5.121 | 5.157 | 5.097 | 5.126 | 33,711,368 | -0.01(-0.14%) |
May 15, 2015 | 5.152 | 5.177 | 5.102 | 5.133 | 22,388,868 | +0.00(+0.05%) |
May 14, 2015 | 5.063 | 5.157 | 5.051 | 5.131 | 30,399,992 | +0.08(+1.62%) |
May 13, 2015 | 5.056 | 5.095 | 5.001 | 5.049 | 32,005,022 | +0.03(+0.58%) |
May 12, 2015 | 4.936 | 5.061 | 4.933 | 5.020 | 40,332,660 | +0.05(+0.97%) |
May 11, 2015 | 4.950 | 5.022 | 4.911 | 4.972 | 56,446,852 | -0.05(-0.94%) |
May 08, 2015 | 5.063 | 5.263 | 4.938 | 5.019 | 118,939,000 | -0.40(-7.40%) |
May 07, 2015 | 5.304 | 5.437 | 5.287 | 5.420 | 55,429,128 | +0.09(+1.76%) |
May 06, 2015 | 5.338 | 5.384 | 5.256 | 5.326 | 32,827,506 | +0.02(+0.32%) |
May 05, 2015 | 5.430 | 5.437 | 5.285 | 5.309 | 30,387,254 | -0.14(-2.57%) |
May 04, 2015 | 5.478 | 5.514 | 5.432 | 5.449 | 20,822,056 | -0.03(-0.62%) |
May 01, 2015 | 5.393 | 5.500 | 5.369 | 5.483 | 26,656,854 | +0.13(+2.50%) |
Apr 30, 2015 | 5.309 | 5.375 | 5.297 | 5.349 | 22,702,002 | +0.01(+0.25%) |
Apr 29, 2015 | 5.338 | 5.391 | 5.314 | 5.336 | 20,244,846 | -0.04(-0.74%) |
Apr 28, 2015 | 5.340 | 5.395 | 5.290 | 5.375 | 24,324,534 | +0.03(+0.47%) |
Apr 27, 2015 | 5.326 | 5.444 | 5.280 | 5.350 | 25,773,730 | +0.04(+0.77%) |
Apr 24, 2015 | 5.353 | 5.355 | 5.249 | 5.309 | 24,996,190 | -0.05(-0.86%) |
Apr 23, 2015 | 5.278 | 5.406 | 5.218 | 5.355 | 26,907,000 | -0.02(-0.40%) |
Apr 22, 2015 | 5.348 | 5.384 | 5.266 | 5.377 | 21,516,910 | +0.06(+1.16%) |
Apr 21, 2015 | 5.389 | 5.389 | 5.290 | 5.315 | 23,906,514 | -0.01(-0.16%) |
Apr 20, 2015 | 5.374 | 5.408 | 5.314 | 5.324 | 24,027,744 | -0.03(-0.50%) |
Apr 17, 2015 | 5.307 | 5.403 | 5.304 | 5.350 | 30,460,790 | -0.07(-1.29%) |
Apr 16, 2015 | 5.422 | 5.468 | 5.381 | 5.420 | 16,108,418 | -0.03(-0.62%) |
Apr 15, 2015 | 5.403 | 5.490 | 5.377 | 5.454 | 25,265,792 | +0.07(+1.21%) |
Apr 14, 2015 | 5.413 | 5.434 | 5.337 | 5.389 | 22,847,104 | -0.05(-0.84%) |
Apr 13, 2015 | 5.473 | 5.504 | 5.410 | 5.434 | 24,555,658 | -0.05(-0.92%) |
Apr 10, 2015 | 5.434 | 5.487 | 5.415 | 5.485 | 26,839,572 | +0.06(+1.04%) |
Apr 09, 2015 | 5.266 | 5.447 | 5.263 | 5.428 | 39,360,996 | +0.12(+2.29%) |
Apr 08, 2015 | 5.273 | 5.326 | 5.222 | 5.307 | 38,012,252 | +0.04(+0.73%) |
Apr 07, 2015 | 5.222 | 5.324 | 5.193 | 5.268 | 42,942,976 | +0.05(+0.90%) |
Apr 06, 2015 | 5.054 | 5.239 | 5.001 | 5.221 | 53,513,772 | +0.15(+2.87%) |
Apr 02, 2015 | 5.092 | 5.075 | 5.075 | 5.075 | 19,938,536 | +0.01(+0.24%) |
Apr 01, 2015 | 5.063 | 5.080 | 4.977 | 5.063 | 34,312,752 | +0.02(+0.41%) |
Mar 31, 2015 | 5.160 | 5.165 | 5.039 | 5.043 | 37,046,076 | -0.13(-2.54%) |
Mar 30, 2015 | 5.177 | 5.201 | 5.109 | 5.174 | 26,271,250 | +0.02(+0.42%) |
Mar 27, 2015 | 5.083 | 5.172 | 5.001 | 5.152 | 33,017,828 | +0.10(+1.98%) |
Mar 26, 2015 | 4.967 | 5.074 | 4.940 | 5.052 | 32,357,422 | -0.02(-0.36%) |
Mar 25, 2015 | 5.396 | 5.396 | 5.054 | 5.071 | 56,273,764 | -0.33(-6.07%) |
Mar 24, 2015 | 5.456 | 5.495 | 5.374 | 5.398 | 34,282,056 | -0.07(-1.37%) |
Mar 23, 2015 | 5.487 | 5.560 | 5.471 | 5.473 | 44,192,824 | -0.18(-3.24%) |
Mar 20, 2015 | 5.642 | 5.689 | 5.589 | 5.656 | 47,934,976 | +0.06(+1.10%) |
Mar 19, 2015 | 5.531 | 5.615 | 5.490 | 5.595 | 32,236,516 | +0.08(+1.51%) |
Mar 18, 2015 | 5.603 | 5.632 | 5.461 | 5.512 | 42,930,592 | -0.09(-1.63%) |
Mar 17, 2015 | 5.524 | 5.606 | 5.485 | 5.603 | 31,114,666 | +0.07(+1.22%) |
Mar 16, 2015 | 5.514 | 5.569 | 5.478 | 5.536 | 24,580,380 | +0.07(+1.19%) |
Mar 13, 2015 | 5.437 | 5.485 | 5.362 | 5.471 | 37,271,168 | +0.01(+0.13%) |
Mar 12, 2015 | 5.461 | 5.502 | 5.365 | 5.463 | 42,216,596 | -0.05(-0.92%) |
Mar 11, 2015 | 5.543 | 5.615 | 5.498 | 5.514 | 27,191,220 | -0.03(-0.50%) |
Mar 10, 2015 | 5.473 | 5.579 | 5.463 | 5.542 | 54,690,900 | +0.09(+1.70%) |
Mar 09, 2015 | 5.437 | 5.490 | 5.425 | 5.449 | 23,069,686 | +0.01(+0.27%) |
Mar 06, 2015 | 5.478 | 5.504 | 5.428 | 5.434 | 26,700,930 | -0.07(-1.36%) |
Mar 05, 2015 | 5.406 | 5.519 | 5.391 | 5.509 | 33,512,490 | +0.10(+1.92%) |
Mar 04, 2015 | 5.326 | 5.418 | 5.304 | 5.406 | 23,531,328 | +0.06(+1.13%) |
Mar 03, 2015 | 5.406 | 5.432 | 5.345 | 5.345 | 16,633,655 | -0.10(-1.84%) |