Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.285 | 5.303 | 5.235 | 5.258 | 344,616 | -0.03(-0.52%) |
May 28, 2015 | 5.290 | 5.294 | 5.262 | 5.285 | 514,090 | -0.01(-0.17%) |
May 27, 2015 | 5.244 | 5.299 | 5.228 | 5.294 | 489,156 | +0.06(+1.14%) |
May 26, 2015 | 5.276 | 5.276 | 5.207 | 5.235 | 477,055 | -0.05(-0.95%) |
May 22, 2015 | 5.271 | 5.285 | 5.285 | 5.285 | 391,158 | -0.00(-0.09%) |
May 21, 2015 | 5.285 | 5.308 | 5.262 | 5.290 | 441,543 | +0.01(+0.17%) |
May 20, 2015 | 5.285 | 5.308 | 5.262 | 5.281 | 422,051 | +0.00(+0.09%) |
May 19, 2015 | 5.290 | 5.299 | 5.276 | 5.276 | 522,423 | -0.03(-0.52%) |
May 18, 2015 | 5.281 | 5.313 | 5.281 | 5.303 | 657,734 | +0.00(+0.09%) |
May 15, 2015 | 5.294 | 5.313 | 5.271 | 5.299 | 780,592 | +0.02(+0.35%) |
May 14, 2015 | 5.239 | 5.290 | 5.221 | 5.281 | 456,057 | +0.06(+1.05%) |
May 13, 2015 | 5.207 | 5.235 | 5.189 | 5.226 | 511,899 | +0.04(+0.71%) |
May 12, 2015 | 5.171 | 5.216 | 5.148 | 5.189 | 498,391 | -0.00(-0.09%) |
May 11, 2015 | 5.244 | 5.244 | 5.184 | 5.193 | 615,254 | -0.04(-0.79%) |
May 08, 2015 | 5.226 | 5.253 | 5.221 | 5.235 | 507,879 | +0.04(+0.82%) |
May 07, 2015 | 5.124 | 5.203 | 5.124 | 5.192 | 642,228 | +0.04(+0.79%) |
May 06, 2015 | 5.201 | 5.210 | 5.138 | 5.151 | 501,988 | -0.04(-0.79%) |
May 05, 2015 | 5.215 | 5.224 | 5.174 | 5.192 | 784,483 | -0.02(-0.44%) |
May 04, 2015 | 5.210 | 5.242 | 5.197 | 5.215 | 545,856 | +0.00(+0.00%) |
May 01, 2015 | 5.201 | 5.229 | 5.178 | 5.215 | 646,757 | +0.04(+0.70%) |
Apr 30, 2015 | 5.210 | 5.242 | 5.174 | 5.178 | 705,661 | -0.05(-1.04%) |
Apr 29, 2015 | 5.210 | 5.238 | 5.206 | 5.233 | 425,464 | -0.00(-0.09%) |
Apr 28, 2015 | 5.210 | 5.247 | 5.174 | 5.238 | 472,576 | +0.04(+0.70%) |
Apr 27, 2015 | 5.251 | 5.260 | 5.197 | 5.201 | 534,980 | -0.04(-0.78%) |
Apr 24, 2015 | 5.238 | 5.243 | 5.210 | 5.242 | 394,443 | +0.02(+0.35%) |
Apr 23, 2015 | 5.210 | 5.247 | 5.197 | 5.224 | 474,149 | +0.02(+0.44%) |
Apr 22, 2015 | 5.192 | 5.210 | 5.169 | 5.201 | 409,732 | +0.03(+0.53%) |
Apr 21, 2015 | 5.201 | 5.210 | 5.160 | 5.174 | 474,529 | -0.01(-0.18%) |
Apr 20, 2015 | 5.197 | 5.219 | 5.178 | 5.183 | 506,748 | +0.01(+0.18%) |
Apr 17, 2015 | 5.201 | 5.201 | 5.124 | 5.174 | 629,124 | -0.05(-0.96%) |
Apr 16, 2015 | 5.197 | 5.251 | 5.188 | 5.224 | 895,676 | +0.01(+0.26%) |
Apr 15, 2015 | 5.165 | 5.233 | 5.158 | 5.210 | 1,113,183 | +0.05(+1.06%) |
Apr 14, 2015 | 5.124 | 5.165 | 5.122 | 5.156 | 554,455 | +0.01(+0.18%) |
Apr 13, 2015 | 5.110 | 5.160 | 5.106 | 5.147 | 743,815 | +0.02(+0.36%) |
Apr 10, 2015 | 5.097 | 5.133 | 5.092 | 5.128 | 543,116 | +0.02(+0.36%) |
Apr 09, 2015 | 5.101 | 5.124 | 5.083 | 5.110 | 480,817 | +0.00(+0.09%) |
Apr 08, 2015 | 5.110 | 5.124 | 5.065 | 5.106 | 777,737 | +0.02(+0.38%) |
Apr 07, 2015 | 5.091 | 5.122 | 5.082 | 5.086 | 746,799 | +0.01(+0.27%) |
Apr 06, 2015 | 5.036 | 5.100 | 5.036 | 5.073 | 737,257 | +0.02(+0.36%) |
Apr 02, 2015 | 5.036 | 5.054 | 5.054 | 5.054 | 413,775 | +0.00(+0.00%) |
Apr 01, 2015 | 5.077 | 5.086 | 5.027 | 5.054 | 505,171 | -0.03(-0.58%) |
Mar 31, 2015 | 5.073 | 5.100 | 5.068 | 5.084 | 586,598 | -0.01(-0.22%) |
Mar 30, 2015 | 5.073 | 5.122 | 5.059 | 5.095 | 402,542 | +0.05(+0.89%) |
Mar 27, 2015 | 5.023 | 5.063 | 5.023 | 5.050 | 422,181 | -0.00(-0.09%) |
Mar 26, 2015 | 5.054 | 5.077 | 5.018 | 5.054 | 411,096 | -0.00(-0.09%) |
Mar 25, 2015 | 5.118 | 5.131 | 5.059 | 5.059 | 628,323 | -0.06(-1.15%) |
Mar 24, 2015 | 5.136 | 5.154 | 5.109 | 5.118 | 619,251 | -0.01(-0.26%) |
Mar 23, 2015 | 5.145 | 5.190 | 5.118 | 5.131 | 754,196 | -0.03(-0.53%) |
Mar 20, 2015 | 5.140 | 5.199 | 5.137 | 5.158 | 464,927 | +0.03(+0.53%) |
Mar 19, 2015 | 5.154 | 5.194 | 5.124 | 5.131 | 1,052,624 | -0.02(-0.44%) |
Mar 18, 2015 | 5.077 | 5.182 | 5.063 | 5.154 | 1,036,363 | +0.05(+1.06%) |
Mar 17, 2015 | 5.091 | 5.118 | 5.085 | 5.100 | 840,405 | -0.01(-0.27%) |
Mar 16, 2015 | 5.149 | 5.158 | 5.095 | 5.113 | 976,743 | +0.05(+0.98%) |
Mar 13, 2015 | 5.082 | 5.095 | 5.018 | 5.063 | 433,740 | -0.01(-0.27%) |
Mar 12, 2015 | 5.041 | 5.100 | 5.023 | 5.077 | 581,803 | +0.01(+0.27%) |
Mar 11, 2015 | 5.091 | 5.131 | 5.050 | 5.063 | 616,833 | -0.03(-0.62%) |
Mar 10, 2015 | 5.149 | 5.158 | 5.082 | 5.095 | 818,069 | -0.07(-1.31%) |
Mar 09, 2015 | 5.127 | 5.176 | 5.113 | 5.163 | 734,156 | +0.06(+1.09%) |
Mar 06, 2015 | 5.130 | 5.175 | 5.097 | 5.107 | 762,968 | -0.07(-1.30%) |
Mar 05, 2015 | 5.148 | 5.175 | 5.143 | 5.175 | 484,096 | +0.03(+0.61%) |
Mar 04, 2015 | 5.157 | 5.163 | 5.116 | 5.143 | 596,578 | -0.01(-0.17%) |
Mar 03, 2015 | 5.179 | 5.192 | 5.157 | 5.152 | 596,203 | -0.03(-0.61%) |