Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.749 | 5.800 | 5.717 | 5.774 | 5,518,417 | +0.02(+0.33%) |
Feb 26, 2015 | 5.743 | 5.771 | 5.717 | 5.755 | 5,015,743 | +0.01(+0.11%) |
Feb 25, 2015 | 5.705 | 5.768 | 5.698 | 5.749 | 3,139,907 | +0.03(+0.56%) |
Feb 24, 2015 | 5.654 | 5.717 | 5.616 | 5.717 | 3,414,586 | +0.04(+0.78%) |
Feb 23, 2015 | 5.654 | 5.686 | 5.603 | 5.673 | 2,756,841 | +0.02(+0.34%) |
Feb 20, 2015 | 5.609 | 5.666 | 5.609 | 5.654 | 2,750,272 | +0.06(+1.02%) |
Feb 19, 2015 | 5.603 | 5.647 | 5.558 | 5.597 | 2,522,470 | -0.01(-0.23%) |
Feb 18, 2015 | 5.578 | 5.609 | 5.527 | 5.609 | 2,742,339 | +0.04(+0.80%) |
Feb 17, 2015 | 5.578 | 5.635 | 5.558 | 5.565 | 2,254,113 | -0.01(-0.23%) |
Feb 13, 2015 | 5.578 | 5.578 | 5.578 | 5.578 | 1,960,484 | +0.03(+0.46%) |
Feb 12, 2015 | 5.527 | 5.586 | 5.508 | 5.552 | 3,291,458 | +0.08(+1.39%) |
Feb 11, 2015 | 5.457 | 5.520 | 5.457 | 5.476 | 1,793,391 | +0.01(+0.12%) |
Feb 10, 2015 | 5.495 | 5.508 | 5.444 | 5.470 | 2,550,684 | -0.03(-0.46%) |
Feb 09, 2015 | 5.476 | 5.527 | 5.468 | 5.495 | 2,128,849 | +0.01(+0.23%) |
Feb 06, 2015 | 5.508 | 5.520 | 5.435 | 5.482 | 2,755,143 | -0.04(-0.69%) |
Feb 05, 2015 | 5.463 | 5.520 | 5.444 | 5.520 | 2,162,617 | +0.06(+1.16%) |
Feb 04, 2015 | 5.527 | 5.527 | 5.400 | 5.457 | 3,495,364 | -0.08(-1.38%) |
Feb 03, 2015 | 5.438 | 5.533 | 5.400 | 5.533 | 3,979,304 | +0.08(+1.40%) |
Feb 02, 2015 | 5.571 | 5.609 | 5.419 | 5.457 | 5,203,713 | -0.16(-2.83%) |
Jan 30, 2015 | 5.603 | 5.654 | 5.603 | 5.616 | 2,262,029 | -0.03(-0.56%) |
Jan 29, 2015 | 5.673 | 5.679 | 5.584 | 5.647 | 2,224,172 | -0.02(-0.34%) |
Jan 28, 2015 | 5.679 | 5.698 | 5.647 | 5.666 | 1,884,350 | +0.00(+0.00%) |
Jan 27, 2015 | 5.711 | 5.711 | 5.641 | 5.666 | 3,074,029 | -0.04(-0.78%) |
Jan 26, 2015 | 5.660 | 5.717 | 5.622 | 5.711 | 2,555,065 | +0.03(+0.56%) |
Jan 23, 2015 | 5.724 | 5.746 | 5.641 | 5.679 | 3,014,072 | -0.04(-0.78%) |
Jan 22, 2015 | 5.628 | 5.730 | 5.616 | 5.724 | 2,534,592 | +0.12(+2.15%) |
Jan 21, 2015 | 5.641 | 5.647 | 5.552 | 5.603 | 2,703,647 | -0.04(-0.79%) |
Jan 20, 2015 | 5.774 | 5.774 | 5.623 | 5.647 | 2,817,559 | -0.11(-1.88%) |
Jan 16, 2015 | 5.749 | 5.768 | 5.698 | 5.755 | 4,223,299 | +0.01(+0.22%) |
Jan 15, 2015 | 5.673 | 5.761 | 5.635 | 5.743 | 4,097,321 | +0.09(+1.57%) |
Jan 14, 2015 | 5.527 | 5.660 | 5.507 | 5.654 | 5,635,925 | +0.09(+1.60%) |
Jan 13, 2015 | 5.597 | 5.609 | 5.533 | 5.565 | 2,586,770 | -0.04(-0.68%) |
Jan 12, 2015 | 5.622 | 5.628 | 5.558 | 5.603 | 1,831,598 | -0.03(-0.56%) |
Jan 09, 2015 | 5.622 | 5.641 | 5.590 | 5.635 | 1,578,748 | +0.01(+0.11%) |
Jan 08, 2015 | 5.660 | 5.660 | 5.590 | 5.628 | 1,568,793 | -0.03(-0.45%) |
Jan 07, 2015 | 5.666 | 5.686 | 5.628 | 5.654 | 1,734,802 | -0.01(-0.11%) |
Jan 06, 2015 | 5.660 | 5.705 | 5.622 | 5.660 | 2,023,457 | +0.01(+0.23%) |
Jan 05, 2015 | 5.603 | 5.654 | 5.571 | 5.647 | 2,171,542 | +0.03(+0.45%) |
Jan 02, 2015 | 5.565 | 5.628 | 5.527 | 5.622 | 1,917,748 | +0.08(+1.49%) |
Dec 31, 2014 | 5.635 | 5.539 | 5.539 | 5.539 | 2,132,857 | -0.08(-1.47%) |
Dec 30, 2014 | 5.660 | 5.679 | 5.590 | 5.622 | 1,484,719 | -0.04(-0.67%) |
Dec 29, 2014 | 5.622 | 5.698 | 5.609 | 5.660 | 2,597,550 | +0.04(+0.68%) |
Dec 26, 2014 | 5.539 | 5.622 | 5.539 | 5.622 | 1,059,897 | +0.08(+1.37%) |
Dec 24, 2014 | 5.590 | 5.546 | 5.546 | 5.546 | 2,099,642 | -0.05(-0.91%) |
Dec 23, 2014 | 5.660 | 5.666 | 5.571 | 5.597 | 2,436,658 | -0.04(-0.79%) |
Dec 22, 2014 | 5.590 | 5.647 | 5.585 | 5.641 | 1,971,829 | +0.06(+1.14%) |
Dec 19, 2014 | 5.584 | 5.625 | 5.552 | 5.578 | 7,497,568 | -0.01(-0.11%) |
Dec 18, 2014 | 5.635 | 5.686 | 5.571 | 5.584 | 5,816,535 | -0.03(-0.45%) |
Dec 17, 2014 | 5.615 | 5.622 | 5.566 | 5.609 | 5,226,824 | +0.02(+0.44%) |
Dec 16, 2014 | 5.591 | 5.634 | 5.566 | 5.585 | 3,937,007 | +0.01(+0.11%) |
Dec 15, 2014 | 5.634 | 5.652 | 5.560 | 5.579 | 3,506,824 | -0.05(-0.87%) |
Dec 12, 2014 | 5.615 | 5.634 | 5.597 | 5.628 | 2,228,768 | +0.01(+0.11%) |
Dec 11, 2014 | 5.603 | 5.640 | 5.560 | 5.622 | 2,395,751 | +0.02(+0.44%) |
Dec 10, 2014 | 5.652 | 5.665 | 5.591 | 5.597 | 2,640,850 | -0.06(-0.98%) |
Dec 09, 2014 | 5.536 | 5.652 | 5.523 | 5.652 | 3,012,410 | +0.10(+1.88%) |
Dec 08, 2014 | 5.609 | 5.646 | 5.431 | 5.548 | 2,549,673 | -0.07(-1.31%) |
Dec 05, 2014 | 5.665 | 5.677 | 5.597 | 5.622 | 2,306,741 | -0.06(-1.08%) |
Dec 04, 2014 | 5.701 | 5.708 | 5.658 | 5.683 | 1,652,993 | -0.02(-0.32%) |
Dec 03, 2014 | 5.683 | 5.714 | 5.671 | 5.701 | 2,056,278 | +0.02(+0.43%) |
Dec 02, 2014 | 5.658 | 5.695 | 5.621 | 5.677 | 973,606 | +0.02(+0.33%) |