Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.199 | 5.207 | 5.127 | 5.156 | 4,716,065 | -0.07(-1.25%) |
May 28, 2015 | 5.192 | 5.236 | 5.141 | 5.221 | 7,000,434 | +0.00(+0.00%) |
May 27, 2015 | 5.148 | 5.271 | 5.138 | 5.221 | 8,441,525 | +0.09(+1.84%) |
May 26, 2015 | 5.199 | 5.214 | 5.112 | 5.127 | 15,982,447 | -0.23(-4.34%) |
May 22, 2015 | 5.403 | 5.359 | 5.359 | 5.359 | 12,987,662 | -0.09(-1.60%) |
May 21, 2015 | 5.410 | 5.446 | 5.395 | 5.446 | 4,467,358 | +0.03(+0.54%) |
May 20, 2015 | 5.410 | 5.439 | 5.388 | 5.417 | 4,476,653 | +0.00(+0.00%) |
May 19, 2015 | 5.381 | 5.417 | 5.374 | 5.417 | 6,428,431 | -0.01(-0.13%) |
May 18, 2015 | 5.395 | 5.424 | 5.388 | 5.424 | 6,965,506 | -0.08(-1.45%) |
May 15, 2015 | 5.482 | 5.519 | 5.453 | 5.504 | 4,672,319 | -0.01(-0.13%) |
May 14, 2015 | 5.541 | 5.562 | 5.511 | 5.511 | 8,383,619 | +0.05(+0.93%) |
May 13, 2015 | 5.497 | 5.526 | 5.448 | 5.461 | 18,101,648 | +0.00(+0.00%) |
May 12, 2015 | 5.453 | 5.468 | 5.424 | 5.461 | 9,411,944 | +0.00(+0.00%) |
May 11, 2015 | 5.468 | 5.497 | 5.446 | 5.461 | 4,515,167 | -0.07(-1.18%) |
May 08, 2015 | 5.432 | 5.533 | 5.424 | 5.526 | 9,085,244 | +0.18(+3.40%) |
May 07, 2015 | 5.359 | 5.410 | 5.323 | 5.344 | 5,744,335 | -0.04(-0.67%) |
May 06, 2015 | 5.366 | 5.446 | 5.359 | 5.381 | 7,988,192 | +0.09(+1.79%) |
May 05, 2015 | 5.374 | 5.381 | 5.272 | 5.286 | 8,310,140 | -0.15(-2.80%) |
May 04, 2015 | 5.482 | 5.500 | 5.439 | 5.439 | 3,642,339 | -0.04(-0.66%) |
May 01, 2015 | 5.439 | 5.504 | 5.439 | 5.475 | 8,623,874 | +0.01(+0.27%) |
Apr 30, 2015 | 5.475 | 5.511 | 5.446 | 5.461 | 7,264,667 | +0.02(+0.40%) |
Apr 29, 2015 | 5.453 | 5.501 | 5.410 | 5.439 | 10,536,664 | +0.01(+0.13%) |
Apr 28, 2015 | 5.417 | 5.461 | 5.410 | 5.432 | 8,646,804 | +0.14(+2.61%) |
Apr 27, 2015 | 5.308 | 5.352 | 5.286 | 5.294 | 7,348,177 | +0.02(+0.41%) |
Apr 24, 2015 | 5.228 | 5.272 | 5.177 | 5.272 | 9,727,000 | +0.10(+1.97%) |
Apr 23, 2015 | 5.083 | 5.192 | 5.079 | 5.170 | 6,140,386 | +0.07(+1.42%) |
Apr 22, 2015 | 5.076 | 5.127 | 5.039 | 5.098 | 7,698,092 | -0.01(-0.28%) |
Apr 21, 2015 | 5.127 | 5.134 | 5.090 | 5.112 | 12,356,645 | -0.01(-0.14%) |
Apr 20, 2015 | 5.083 | 5.134 | 5.076 | 5.119 | 7,210,652 | -0.01(-0.28%) |
Apr 17, 2015 | 5.127 | 5.141 | 5.076 | 5.134 | 11,854,075 | -0.12(-2.35%) |
Apr 16, 2015 | 5.294 | 5.301 | 5.228 | 5.257 | 5,793,726 | -0.05(-0.96%) |
Apr 15, 2015 | 5.301 | 5.330 | 5.265 | 5.308 | 8,354,968 | +0.01(+0.14%) |
Apr 14, 2015 | 5.257 | 5.301 | 5.257 | 5.301 | 7,319,288 | -0.01(-0.14%) |
Apr 13, 2015 | 5.323 | 5.359 | 5.308 | 5.308 | 5,956,484 | -0.01(-0.14%) |
Apr 10, 2015 | 5.286 | 5.315 | 5.243 | 5.315 | 6,967,913 | -0.05(-0.95%) |
Apr 09, 2015 | 5.366 | 5.374 | 5.315 | 5.366 | 5,794,789 | -0.03(-0.63%) |
Apr 08, 2015 | 5.457 | 5.457 | 5.358 | 5.400 | 7,763,118 | -0.03(-0.52%) |
Apr 07, 2015 | 5.479 | 5.500 | 5.429 | 5.429 | 16,289,043 | -0.06(-1.17%) |
Apr 06, 2015 | 5.443 | 5.543 | 5.436 | 5.493 | 12,032,814 | +0.06(+1.05%) |
Apr 02, 2015 | 5.415 | 5.436 | 5.436 | 5.436 | 5,867,747 | +0.09(+1.60%) |
Apr 01, 2015 | 5.361 | 5.365 | 5.294 | 5.350 | 6,937,741 | +0.05(+0.94%) |
Mar 31, 2015 | 5.272 | 5.329 | 5.258 | 5.301 | 7,613,024 | -0.04(-0.67%) |
Mar 30, 2015 | 5.358 | 5.379 | 5.326 | 5.336 | 6,498,283 | +0.02(+0.40%) |
Mar 27, 2015 | 5.265 | 5.322 | 5.233 | 5.315 | 12,093,828 | +0.01(+0.13%) |
Mar 26, 2015 | 5.308 | 5.336 | 5.240 | 5.308 | 12,349,645 | +0.00(+0.00%) |
Mar 25, 2015 | 5.322 | 5.350 | 5.294 | 5.308 | 7,132,131 | -0.04(-0.67%) |
Mar 24, 2015 | 5.350 | 5.379 | 5.322 | 5.343 | 13,156,593 | +0.06(+1.21%) |
Mar 23, 2015 | 5.279 | 5.286 | 5.237 | 5.279 | 9,403,772 | +0.10(+1.92%) |
Mar 20, 2015 | 5.101 | 5.208 | 5.073 | 5.180 | 18,848,230 | +0.29(+5.97%) |
Mar 19, 2015 | 4.888 | 4.906 | 4.852 | 4.888 | 5,099,412 | -0.05(-1.01%) |
Mar 18, 2015 | 4.852 | 4.966 | 4.824 | 4.938 | 12,154,592 | +0.06(+1.17%) |
Mar 17, 2015 | 4.824 | 4.881 | 4.810 | 4.881 | 6,356,844 | +0.00(+0.00%) |
Mar 16, 2015 | 4.874 | 4.888 | 4.852 | 4.881 | 7,520,042 | +0.06(+1.33%) |
Mar 13, 2015 | 4.831 | 4.831 | 4.774 | 4.817 | 21,170,726 | -0.07(-1.46%) |
Mar 12, 2015 | 4.867 | 4.909 | 4.852 | 4.888 | 8,806,460 | +0.07(+1.48%) |
Mar 11, 2015 | 4.788 | 4.845 | 4.767 | 4.817 | 9,537,878 | +0.01(+0.15%) |
Mar 10, 2015 | 4.852 | 4.860 | 4.803 | 4.810 | 12,425,947 | -0.21(-4.25%) |
Mar 09, 2015 | 4.988 | 5.023 | 4.973 | 5.023 | 6,499,849 | +0.06(+1.15%) |
Mar 06, 2015 | 5.016 | 5.037 | 4.966 | 4.966 | 11,330,405 | -0.15(-2.92%) |
Mar 05, 2015 | 5.130 | 5.137 | 5.101 | 5.116 | 3,768,770 | -0.01(-0.14%) |
Mar 04, 2015 | 5.116 | 5.130 | 5.066 | 5.123 | 5,470,802 | -0.02(-0.41%) |
Mar 03, 2015 | 5.151 | 5.151 | 5.116 | 5.144 | 7,874,514 | -0.05(-0.96%) |