Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.539 | 5.724 | 5.506 | 5.645 | 49,387 | +0.16(+2.84%) |
May 28, 2015 | 5.465 | 5.547 | 5.408 | 5.490 | 49,503 | -0.06(-1.11%) |
May 27, 2015 | 5.580 | 5.637 | 5.408 | 5.551 | 67,643 | -0.03(-0.51%) |
May 26, 2015 | 5.940 | 5.940 | 5.522 | 5.580 | 89,784 | -0.36(-6.07%) |
May 22, 2015 | 5.760 | 5.940 | 5.940 | 5.940 | 94,343 | +0.20(+3.57%) |
May 21, 2015 | 5.768 | 5.932 | 5.735 | 5.735 | 69,954 | -0.05(-0.85%) |
May 20, 2015 | 5.907 | 5.907 | 5.735 | 5.785 | 52,974 | -0.07(-1.26%) |
May 19, 2015 | 5.735 | 5.891 | 5.703 | 5.858 | 53,048 | +0.10(+1.71%) |
May 18, 2015 | 5.719 | 5.760 | 5.719 | 5.760 | 11,526 | +0.02(+0.29%) |
May 15, 2015 | 5.572 | 5.817 | 5.572 | 5.744 | 77,473 | +0.20(+3.70%) |
May 14, 2015 | 5.580 | 5.596 | 5.506 | 5.539 | 63,348 | -0.05(-0.88%) |
May 13, 2015 | 5.556 | 5.626 | 5.506 | 5.588 | 75,954 | +0.02(+0.44%) |
May 12, 2015 | 5.555 | 5.621 | 5.408 | 5.563 | 68,100 | -0.10(-1.74%) |
May 11, 2015 | 5.637 | 5.711 | 5.580 | 5.662 | 45,249 | -0.01(-0.14%) |
May 08, 2015 | 5.694 | 5.694 | 5.604 | 5.670 | 26,427 | +0.02(+0.29%) |
May 07, 2015 | 5.776 | 5.776 | 5.572 | 5.653 | 70,578 | -0.09(-1.57%) |
May 06, 2015 | 5.826 | 5.826 | 5.703 | 5.744 | 44,407 | +0.02(+0.29%) |
May 05, 2015 | 5.858 | 5.858 | 5.572 | 5.727 | 81,488 | -0.16(-2.78%) |
May 04, 2015 | 5.817 | 5.891 | 5.744 | 5.891 | 81,838 | +0.11(+1.99%) |
May 01, 2015 | 5.883 | 5.883 | 5.735 | 5.776 | 23,983 | -0.09(-1.54%) |
Apr 30, 2015 | 5.764 | 5.867 | 5.735 | 5.867 | 68,104 | +0.11(+1.85%) |
Apr 29, 2015 | 5.891 | 5.948 | 5.744 | 5.760 | 32,942 | -0.16(-2.77%) |
Apr 28, 2015 | 5.907 | 5.998 | 5.834 | 5.924 | 183,023 | +0.03(+0.56%) |
Apr 27, 2015 | 5.867 | 5.932 | 5.817 | 5.891 | 56,485 | +0.05(+0.84%) |
Apr 24, 2015 | 5.719 | 5.891 | 5.719 | 5.842 | 106,679 | +0.11(+1.86%) |
Apr 23, 2015 | 5.735 | 5.768 | 5.653 | 5.735 | 113,955 | +0.03(+0.57%) |
Apr 22, 2015 | 5.547 | 5.776 | 5.530 | 5.703 | 191,439 | +0.12(+2.20%) |
Apr 21, 2015 | 5.399 | 5.580 | 5.367 | 5.580 | 259,633 | +0.22(+4.13%) |
Apr 20, 2015 | 5.334 | 5.438 | 5.334 | 5.359 | 89,233 | -0.01(-0.15%) |
Apr 17, 2015 | 5.490 | 5.498 | 5.326 | 5.367 | 71,521 | -0.15(-2.67%) |
Apr 16, 2015 | 5.326 | 5.522 | 5.326 | 5.514 | 229,936 | +0.20(+3.86%) |
Apr 15, 2015 | 5.293 | 5.367 | 5.211 | 5.309 | 136,978 | +0.02(+0.47%) |
Apr 14, 2015 | 5.481 | 5.531 | 5.236 | 5.285 | 82,791 | -0.16(-2.94%) |
Apr 13, 2015 | 5.096 | 5.531 | 5.096 | 5.445 | 145,322 | +0.23(+4.48%) |
Apr 10, 2015 | 5.326 | 5.391 | 5.096 | 5.211 | 135,063 | -0.14(-2.60%) |
Apr 09, 2015 | 5.457 | 5.457 | 5.293 | 5.350 | 68,969 | -0.04(-0.76%) |
Apr 08, 2015 | 4.990 | 5.399 | 4.875 | 5.391 | 265,587 | +0.43(+8.76%) |
Apr 07, 2015 | 4.846 | 5.039 | 4.711 | 4.957 | 109,950 | +0.11(+2.37%) |
Apr 06, 2015 | 4.769 | 4.842 | 4.670 | 4.842 | 113,960 | +0.05(+1.03%) |
Apr 02, 2015 | 4.793 | 4.793 | 4.793 | 4.793 | 51,504 | +0.01(+0.17%) |
Apr 01, 2015 | 4.777 | 4.826 | 4.752 | 4.785 | 39,811 | -0.02(-0.51%) |
Mar 31, 2015 | 4.744 | 4.842 | 4.719 | 4.810 | 62,170 | +0.04(+0.86%) |
Mar 30, 2015 | 4.924 | 5.031 | 4.752 | 4.769 | 75,001 | -0.11(-2.35%) |
Mar 27, 2015 | 4.728 | 4.916 | 4.728 | 4.883 | 35,001 | +0.12(+2.58%) |
Mar 26, 2015 | 5.301 | 5.301 | 4.711 | 4.760 | 197,672 | -0.50(-9.50%) |
Mar 25, 2015 | 5.227 | 5.318 | 5.039 | 5.260 | 114,928 | +0.11(+2.23%) |
Mar 24, 2015 | 5.162 | 5.440 | 5.080 | 5.145 | 151,356 | -0.42(-7.51%) |
Mar 23, 2015 | 5.465 | 5.653 | 5.424 | 5.563 | 98,654 | +0.10(+1.80%) |
Mar 20, 2015 | 5.506 | 5.506 | 5.424 | 5.465 | 24,489 | -0.04(-0.74%) |
Mar 19, 2015 | 5.473 | 5.506 | 5.359 | 5.506 | 23,859 | +0.02(+0.45%) |
Mar 18, 2015 | 5.547 | 5.547 | 5.481 | 5.481 | 6,295 | -0.04(-0.74%) |
Mar 17, 2015 | 5.547 | 5.563 | 5.490 | 5.522 | 14,556 | -0.02(-0.44%) |
Mar 16, 2015 | 5.506 | 5.621 | 5.490 | 5.547 | 51,394 | +0.27(+5.12%) |
Mar 13, 2015 | 5.563 | 5.596 | 5.244 | 5.277 | 62,833 | -0.29(-5.29%) |
Mar 12, 2015 | 5.539 | 5.637 | 5.539 | 5.572 | 8,038 | +0.00(+0.00%) |
Mar 11, 2015 | 5.580 | 5.670 | 5.531 | 5.572 | 34,109 | -0.04(-0.73%) |
Mar 10, 2015 | 5.555 | 5.629 | 5.531 | 5.612 | 37,555 | -0.04(-0.72%) |
Mar 09, 2015 | 5.670 | 5.681 | 5.612 | 5.653 | 18,494 | -0.02(-0.29%) |
Mar 06, 2015 | 5.621 | 5.678 | 5.612 | 5.670 | 23,878 | +0.07(+1.17%) |
Mar 05, 2015 | 5.555 | 5.645 | 5.531 | 5.604 | 22,183 | +0.05(+0.88%) |
Mar 04, 2015 | 5.563 | 5.629 | 5.531 | 5.555 | 12,566 | -0.04(-0.73%) |
Mar 03, 2015 | 5.531 | 5.686 | 5.531 | 5.596 | 38,017 | +0.02(+0.44%) |