Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.338 | 5.359 | 5.287 | 5.312 | 193,797 | +0.00(+0.00%) |
May 28, 2015 | 5.291 | 5.329 | 5.279 | 5.312 | 201,395 | +0.02(+0.40%) |
May 27, 2015 | 5.376 | 5.380 | 5.291 | 5.291 | 188,370 | -0.07(-1.34%) |
May 26, 2015 | 5.435 | 5.435 | 5.347 | 5.363 | 199,556 | -0.05(-1.01%) |
May 22, 2015 | 5.443 | 5.418 | 5.418 | 5.418 | 150,963 | -0.01(-0.23%) |
May 21, 2015 | 5.409 | 5.460 | 5.384 | 5.431 | 326,667 | +0.00(+0.08%) |
May 20, 2015 | 5.426 | 5.426 | 5.392 | 5.426 | 194,449 | +0.03(+0.47%) |
May 19, 2015 | 5.367 | 5.422 | 5.363 | 5.401 | 192,738 | +0.00(+0.08%) |
May 18, 2015 | 5.414 | 5.435 | 5.388 | 5.397 | 240,108 | -0.00(-0.08%) |
May 15, 2015 | 5.363 | 5.426 | 5.346 | 5.401 | 224,545 | +0.05(+0.99%) |
May 14, 2015 | 5.332 | 5.365 | 5.332 | 5.348 | 245,276 | +0.04(+0.71%) |
May 13, 2015 | 5.269 | 5.382 | 5.269 | 5.311 | 295,098 | +0.04(+0.79%) |
May 12, 2015 | 5.227 | 5.290 | 5.206 | 5.269 | 424,768 | +0.02(+0.32%) |
May 11, 2015 | 5.319 | 5.336 | 5.248 | 5.252 | 754,012 | -0.09(-1.64%) |
May 08, 2015 | 5.294 | 5.373 | 5.290 | 5.340 | 531,280 | -0.02(-0.31%) |
May 07, 2015 | 5.440 | 5.440 | 5.357 | 5.357 | 396,542 | -0.07(-1.31%) |
May 06, 2015 | 5.361 | 5.453 | 5.361 | 5.428 | 170,006 | +0.04(+0.71%) |
May 05, 2015 | 5.449 | 5.457 | 5.369 | 5.389 | 467,144 | -0.07(-1.24%) |
May 04, 2015 | 5.424 | 5.474 | 5.415 | 5.457 | 248,561 | +0.01(+0.23%) |
May 01, 2015 | 5.407 | 5.457 | 5.394 | 5.444 | 163,465 | +0.03(+0.62%) |
Apr 30, 2015 | 5.432 | 5.436 | 5.394 | 5.411 | 356,106 | -0.01(-0.15%) |
Apr 29, 2015 | 5.415 | 5.436 | 5.398 | 5.419 | 361,616 | -0.02(-0.39%) |
Apr 28, 2015 | 5.440 | 5.478 | 5.436 | 5.440 | 128,122 | +0.00(+0.08%) |
Apr 27, 2015 | 5.444 | 5.474 | 5.436 | 5.436 | 146,357 | -0.01(-0.23%) |
Apr 24, 2015 | 5.390 | 5.470 | 5.373 | 5.449 | 196,184 | +0.05(+0.93%) |
Apr 23, 2015 | 5.390 | 5.411 | 5.386 | 5.398 | 127,228 | +0.01(+0.16%) |
Apr 22, 2015 | 5.394 | 5.424 | 5.390 | 5.390 | 205,585 | -0.01(-0.16%) |
Apr 21, 2015 | 5.390 | 5.419 | 5.386 | 5.398 | 149,186 | +0.01(+0.23%) |
Apr 20, 2015 | 5.357 | 5.394 | 5.357 | 5.386 | 145,166 | +0.04(+0.70%) |
Apr 17, 2015 | 5.352 | 5.352 | 5.336 | 5.348 | 179,454 | -0.00(-0.08%) |
Apr 16, 2015 | 5.352 | 5.357 | 5.332 | 5.352 | 178,079 | -0.00(-0.08%) |
Apr 15, 2015 | 5.319 | 5.365 | 5.319 | 5.357 | 250,977 | +0.04(+0.79%) |
Apr 14, 2015 | 5.286 | 5.332 | 5.286 | 5.315 | 261,133 | +0.03(+0.55%) |
Apr 13, 2015 | 5.369 | 5.400 | 5.269 | 5.286 | 469,938 | -0.09(-1.60%) |
Apr 10, 2015 | 5.334 | 5.392 | 5.326 | 5.371 | 327,059 | +0.00(+0.08%) |
Apr 09, 2015 | 5.400 | 5.417 | 5.330 | 5.367 | 340,399 | -0.04(-0.69%) |
Apr 08, 2015 | 5.413 | 5.425 | 5.392 | 5.404 | 181,288 | -0.01(-0.15%) |
Apr 07, 2015 | 5.458 | 5.471 | 5.413 | 5.413 | 404,192 | -0.04(-0.76%) |
Apr 06, 2015 | 5.413 | 5.479 | 5.413 | 5.454 | 243,983 | +0.03(+0.53%) |
Apr 02, 2015 | 5.367 | 5.425 | 5.425 | 5.425 | 351,790 | +0.05(+0.85%) |
Apr 01, 2015 | 5.359 | 5.388 | 5.317 | 5.380 | 291,675 | +0.05(+0.85%) |
Mar 31, 2015 | 5.297 | 5.334 | 5.293 | 5.334 | 377,765 | +0.02(+0.31%) |
Mar 30, 2015 | 5.239 | 5.359 | 5.235 | 5.317 | 441,734 | +0.11(+2.07%) |
Mar 27, 2015 | 5.160 | 5.243 | 5.160 | 5.210 | 493,892 | +0.02(+0.40%) |
Mar 26, 2015 | 5.264 | 5.280 | 5.098 | 5.189 | 945,943 | -0.09(-1.65%) |
Mar 25, 2015 | 5.404 | 5.404 | 5.255 | 5.276 | 747,343 | -0.15(-2.75%) |
Mar 24, 2015 | 5.475 | 5.508 | 5.313 | 5.425 | 414,430 | -0.07(-1.28%) |
Mar 23, 2015 | 5.520 | 5.541 | 5.442 | 5.496 | 595,392 | -0.05(-0.97%) |
Mar 20, 2015 | 5.491 | 5.595 | 5.491 | 5.550 | 242,156 | +0.08(+1.44%) |
Mar 19, 2015 | 5.574 | 5.585 | 5.442 | 5.471 | 454,345 | -0.13(-2.37%) |
Mar 18, 2015 | 5.641 | 5.674 | 5.537 | 5.603 | 604,496 | -0.07(-1.24%) |
Mar 17, 2015 | 5.757 | 5.773 | 5.657 | 5.674 | 334,674 | -0.12(-2.07%) |
Mar 16, 2015 | 5.806 | 5.823 | 5.711 | 5.794 | 363,553 | -0.01(-0.21%) |
Mar 13, 2015 | 5.806 | 5.819 | 5.786 | 5.806 | 138,272 | +0.01(+0.25%) |
Mar 12, 2015 | 5.776 | 5.800 | 5.767 | 5.792 | 152,271 | +0.01(+0.21%) |
Mar 11, 2015 | 5.784 | 5.804 | 5.774 | 5.780 | 198,419 | -0.01(-0.14%) |
Mar 10, 2015 | 5.800 | 5.837 | 5.755 | 5.788 | 238,116 | -0.08(-1.40%) |
Mar 09, 2015 | 5.771 | 5.870 | 5.767 | 5.870 | 231,219 | +0.09(+1.64%) |
Mar 06, 2015 | 5.845 | 5.854 | 5.755 | 5.776 | 433,933 | -0.12(-2.02%) |
Mar 05, 2015 | 5.825 | 5.907 | 5.825 | 5.895 | 237,481 | +0.05(+0.77%) |
Mar 04, 2015 | 5.780 | 5.858 | 5.776 | 5.849 | 243,096 | +0.04(+0.71%) |
Mar 03, 2015 | 5.812 | 5.858 | 5.796 | 5.808 | 193,751 | -0.03(-0.49%) |