Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.540 | 5.940 | 5.510 | 5.930 | 1,088,591 | +0.39(+7.04%) |
May 28, 2015 | 5.370 | 5.550 | 5.280 | 5.540 | 452,841 | +0.15(+2.78%) |
May 27, 2015 | 5.410 | 5.480 | 5.340 | 5.390 | 411,493 | -0.02(-0.37%) |
May 26, 2015 | 5.600 | 5.625 | 5.345 | 5.410 | 701,549 | -0.36(-6.24%) |
May 22, 2015 | 5.790 | 5.770 | 5.770 | 5.770 | 355,900 | +0.00(+0.00%) |
May 21, 2015 | 6.030 | 6.060 | 5.760 | 5.770 | 528,560 | -0.28(-4.63%) |
May 20, 2015 | 6.010 | 6.150 | 5.990 | 6.050 | 358,714 | +0.04(+0.67%) |
May 19, 2015 | 6.020 | 6.050 | 5.890 | 6.010 | 414,947 | -0.15(-2.44%) |
May 18, 2015 | 6.360 | 6.380 | 6.120 | 6.160 | 296,326 | -0.15(-2.38%) |
May 15, 2015 | 6.360 | 6.430 | 6.250 | 6.310 | 1,219,960 | -0.08(-1.25%) |
May 14, 2015 | 6.330 | 6.560 | 6.280 | 6.390 | 725,638 | +0.21(+3.40%) |
May 13, 2015 | 6.000 | 6.310 | 6.000 | 6.180 | 813,283 | +0.33(+5.64%) |
May 12, 2015 | 5.650 | 5.890 | 5.620 | 5.850 | 316,890 | +0.20(+3.54%) |
May 11, 2015 | 5.700 | 5.850 | 5.620 | 5.650 | 206,950 | -0.06(-1.05%) |
May 08, 2015 | 5.770 | 5.790 | 5.580 | 5.710 | 239,047 | -0.02(-0.35%) |
May 07, 2015 | 5.660 | 5.750 | 5.570 | 5.730 | 414,585 | +0.01(+0.17%) |
May 06, 2015 | 5.900 | 5.940 | 5.700 | 5.720 | 408,208 | -0.16(-2.72%) |
May 05, 2015 | 6.000 | 6.040 | 5.810 | 5.880 | 394,535 | +0.04(+0.68%) |
May 04, 2015 | 5.840 | 6.001 | 5.750 | 5.840 | 376,135 | +0.10(+1.74%) |
May 01, 2015 | 5.720 | 5.780 | 5.640 | 5.740 | 300,600 | -0.02(-0.35%) |
Apr 30, 2015 | 5.950 | 5.950 | 5.650 | 5.760 | 813,459 | -0.31(-5.11%) |
Apr 29, 2015 | 6.000 | 6.170 | 5.950 | 6.070 | 570,541 | +0.09(+1.51%) |
Apr 28, 2015 | 5.770 | 6.000 | 5.770 | 5.980 | 413,179 | +0.23(+4.00%) |
Apr 27, 2015 | 5.570 | 5.850 | 5.520 | 5.750 | 665,122 | +0.25(+4.55%) |
Apr 24, 2015 | 5.590 | 5.740 | 5.480 | 5.500 | 320,088 | -0.13(-2.31%) |
Apr 23, 2015 | 5.510 | 5.720 | 5.480 | 5.630 | 312,373 | +0.09(+1.62%) |
Apr 22, 2015 | 5.800 | 5.800 | 5.500 | 5.540 | 553,185 | -0.24(-4.15%) |
Apr 21, 2015 | 5.840 | 5.870 | 5.734 | 5.780 | 383,527 | -0.06(-1.03%) |
Apr 20, 2015 | 5.880 | 5.890 | 5.712 | 5.840 | 401,704 | -0.07(-1.18%) |
Apr 17, 2015 | 6.050 | 6.120 | 5.865 | 5.910 | 274,654 | -0.13(-2.15%) |
Apr 16, 2015 | 6.150 | 6.177 | 5.950 | 6.040 | 361,171 | -0.04(-0.66%) |
Apr 15, 2015 | 5.910 | 6.160 | 5.820 | 6.080 | 512,952 | +0.21(+3.58%) |
Apr 14, 2015 | 5.960 | 5.990 | 5.800 | 5.870 | 293,139 | -0.01(-0.17%) |
Apr 13, 2015 | 6.020 | 6.050 | 5.860 | 5.880 | 326,362 | -0.17(-2.81%) |
Apr 10, 2015 | 5.850 | 6.080 | 5.850 | 6.050 | 568,794 | +0.28(+4.85%) |
Apr 09, 2015 | 5.960 | 5.960 | 5.720 | 5.770 | 376,208 | -0.19(-3.19%) |
Apr 08, 2015 | 5.990 | 6.125 | 5.880 | 5.960 | 619,884 | +0.05(+0.85%) |
Apr 07, 2015 | 6.050 | 6.070 | 5.900 | 5.910 | 964,370 | -0.18(-2.96%) |
Apr 06, 2015 | 5.980 | 6.240 | 5.980 | 6.090 | 1,554,028 | +0.41(+7.22%) |
Apr 02, 2015 | 5.490 | 5.680 | 5.680 | 5.680 | 786,200 | +0.20(+3.65%) |
Apr 01, 2015 | 5.090 | 5.490 | 5.060 | 5.480 | 1,024,598 | +0.44(+8.73%) |
Mar 31, 2015 | 5.110 | 5.140 | 4.960 | 5.040 | 911,743 | -0.07(-1.37%) |
Mar 30, 2015 | 5.200 | 5.230 | 5.040 | 5.110 | 500,933 | -0.20(-3.77%) |
Mar 27, 2015 | 5.250 | 5.430 | 5.120 | 5.310 | 435,092 | +0.06(+1.14%) |
Mar 26, 2015 | 5.550 | 5.630 | 5.200 | 5.250 | 488,945 | -0.22(-4.02%) |
Mar 25, 2015 | 5.630 | 5.680 | 5.430 | 5.470 | 368,571 | -0.07(-1.26%) |
Mar 24, 2015 | 5.700 | 5.700 | 5.470 | 5.540 | 428,627 | -0.11(-1.95%) |
Mar 23, 2015 | 5.780 | 5.870 | 5.585 | 5.650 | 775,351 | +0.03(+0.53%) |
Mar 20, 2015 | 5.570 | 5.905 | 5.440 | 5.620 | 5,834,817 | +0.18(+3.31%) |
Mar 19, 2015 | 5.480 | 5.600 | 5.300 | 5.440 | 857,297 | -0.06(-1.09%) |
Mar 18, 2015 | 5.020 | 5.535 | 5.020 | 5.500 | 818,628 | +0.46(+9.13%) |
Mar 17, 2015 | 5.000 | 5.225 | 4.950 | 5.040 | 782,956 | -0.03(-0.59%) |
Mar 16, 2015 | 5.220 | 5.220 | 4.980 | 5.070 | 899,448 | -0.15(-2.87%) |
Mar 13, 2015 | 5.140 | 5.230 | 5.010 | 5.220 | 504,814 | +0.11(+2.15%) |
Mar 12, 2015 | 5.290 | 5.350 | 5.090 | 5.110 | 641,132 | -0.14(-2.67%) |
Mar 11, 2015 | 5.030 | 5.260 | 4.850 | 5.250 | 933,068 | +0.16(+3.14%) |
Mar 10, 2015 | 5.100 | 5.250 | 4.930 | 5.090 | 991,310 | -0.02(-0.39%) |
Mar 09, 2015 | 5.460 | 5.460 | 5.040 | 5.110 | 859,884 | -0.30(-5.55%) |
Mar 06, 2015 | 5.510 | 5.560 | 5.250 | 5.410 | 851,099 | -0.22(-3.91%) |
Mar 05, 2015 | 5.600 | 5.750 | 5.579 | 5.630 | 271,691 | +0.01(+0.18%) |
Mar 04, 2015 | 5.730 | 5.800 | 5.520 | 5.620 | 587,147 | -0.18(-3.10%) |
Mar 03, 2015 | 5.980 | 6.040 | 5.670 | 5.800 | 582,958 | -0.15(-2.52%) |