Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.360 | 5.630 | 5.280 | 5.600 | 60,923 | +0.22(+4.09%) |
May 28, 2015 | 5.540 | 5.704 | 5.330 | 5.380 | 52,830 | -0.18(-3.24%) |
May 27, 2015 | 5.630 | 5.660 | 5.430 | 5.560 | 130,294 | -0.06(-1.07%) |
May 26, 2015 | 5.440 | 5.650 | 5.270 | 5.620 | 91,179 | +0.19(+3.50%) |
May 22, 2015 | 5.290 | 5.430 | 5.430 | 5.430 | 86,000 | +0.17(+3.23%) |
May 21, 2015 | 5.190 | 5.386 | 5.170 | 5.260 | 123,196 | +0.06(+1.15%) |
May 20, 2015 | 5.140 | 5.290 | 5.120 | 5.200 | 75,270 | +0.05(+0.97%) |
May 19, 2015 | 5.230 | 5.310 | 5.140 | 5.150 | 162,628 | -0.19(-3.56%) |
May 18, 2015 | 5.220 | 5.380 | 5.150 | 5.340 | 74,779 | +0.10(+1.91%) |
May 15, 2015 | 5.360 | 5.488 | 5.210 | 5.240 | 54,766 | -0.16(-2.96%) |
May 14, 2015 | 5.250 | 5.500 | 5.220 | 5.400 | 65,949 | +0.17(+3.25%) |
May 13, 2015 | 5.210 | 5.596 | 5.155 | 5.230 | 71,458 | -0.01(-0.19%) |
May 12, 2015 | 5.190 | 5.270 | 5.130 | 5.240 | 94,148 | +0.06(+1.16%) |
May 11, 2015 | 5.200 | 5.448 | 5.160 | 5.180 | 128,999 | -0.06(-1.15%) |
May 08, 2015 | 5.230 | 5.380 | 5.170 | 5.240 | 224,534 | +0.05(+0.96%) |
May 07, 2015 | 5.280 | 5.305 | 5.150 | 5.190 | 186,077 | -0.09(-1.70%) |
May 06, 2015 | 5.250 | 5.380 | 5.170 | 5.280 | 170,892 | +0.01(+0.19%) |
May 05, 2015 | 5.460 | 5.740 | 5.250 | 5.270 | 76,761 | -0.23(-4.18%) |
May 04, 2015 | 5.480 | 5.690 | 5.480 | 5.500 | 102,690 | -0.02(-0.36%) |
May 01, 2015 | 5.440 | 5.700 | 5.430 | 5.520 | 413,715 | -0.03(-0.54%) |
Apr 30, 2015 | 5.500 | 5.550 | 4.170 | 5.550 | 569,861 | -0.35(-5.93%) |
Apr 29, 2015 | 5.800 | 5.920 | 5.800 | 5.900 | 135,469 | +0.06(+1.03%) |
Apr 28, 2015 | 6.070 | 6.130 | 5.790 | 5.840 | 140,161 | -0.27(-4.42%) |
Apr 27, 2015 | 6.220 | 6.260 | 6.040 | 6.110 | 93,719 | -0.11(-1.77%) |
Apr 24, 2015 | 6.160 | 6.240 | 6.078 | 6.220 | 74,277 | +0.08(+1.30%) |
Apr 23, 2015 | 6.000 | 6.170 | 5.900 | 6.140 | 243,634 | +0.08(+1.32%) |
Apr 22, 2015 | 6.200 | 6.300 | 6.030 | 6.060 | 134,909 | -0.29(-4.57%) |
Apr 21, 2015 | 6.450 | 6.450 | 6.220 | 6.350 | 168,272 | +0.00(+0.00%) |
Apr 20, 2015 | 6.500 | 6.500 | 6.210 | 6.350 | 134,603 | -0.15(-2.31%) |
Apr 17, 2015 | 6.560 | 6.610 | 6.380 | 6.500 | 162,582 | -0.11(-1.66%) |
Apr 16, 2015 | 6.600 | 6.630 | 6.500 | 6.610 | 71,610 | +0.02(+0.30%) |
Apr 15, 2015 | 6.620 | 6.660 | 6.450 | 6.590 | 73,753 | -0.01(-0.15%) |
Apr 14, 2015 | 6.570 | 6.600 | 6.429 | 6.600 | 105,402 | +0.00(+0.00%) |
Apr 13, 2015 | 6.400 | 6.730 | 6.380 | 6.600 | 173,707 | +0.01(+0.15%) |
Apr 10, 2015 | 6.720 | 6.840 | 6.530 | 6.590 | 243,698 | -0.11(-1.64%) |
Apr 09, 2015 | 6.440 | 6.700 | 6.340 | 6.700 | 311,279 | +0.20(+3.08%) |
Apr 08, 2015 | 6.350 | 6.500 | 6.260 | 6.500 | 214,738 | +0.20(+3.17%) |
Apr 07, 2015 | 6.320 | 6.500 | 6.250 | 6.300 | 281,678 | +0.01(+0.16%) |
Apr 06, 2015 | 6.260 | 6.450 | 6.080 | 6.290 | 105,167 | +0.07(+1.13%) |
Apr 02, 2015 | 5.860 | 6.220 | 6.220 | 6.220 | 183,500 | +0.38(+6.60%) |
Apr 01, 2015 | 5.820 | 5.900 | 5.680 | 5.835 | 65,030 | +0.01(+0.26%) |
Mar 31, 2015 | 5.550 | 5.828 | 5.430 | 5.820 | 61,787 | +0.27(+4.86%) |
Mar 30, 2015 | 5.550 | 5.590 | 5.480 | 5.550 | 51,751 | +0.07(+1.28%) |
Mar 27, 2015 | 5.500 | 5.550 | 5.350 | 5.480 | 19,070 | -0.01(-0.18%) |
Mar 26, 2015 | 5.410 | 5.490 | 5.130 | 5.490 | 767,744 | +0.06(+1.10%) |
Mar 25, 2015 | 5.490 | 5.622 | 5.270 | 5.430 | 38,532 | -0.05(-0.91%) |
Mar 24, 2015 | 5.370 | 5.530 | 5.360 | 5.480 | 24,934 | +0.10(+1.86%) |
Mar 23, 2015 | 5.330 | 5.430 | 5.330 | 5.380 | 48,306 | -0.02(-0.37%) |
Mar 20, 2015 | 5.310 | 5.400 | 5.260 | 5.400 | 66,557 | +0.13(+2.47%) |
Mar 19, 2015 | 5.170 | 5.360 | 5.160 | 5.270 | 25,041 | +0.06(+1.15%) |
Mar 18, 2015 | 5.300 | 5.310 | 5.150 | 5.210 | 64,069 | -0.10(-1.88%) |
Mar 17, 2015 | 5.400 | 5.468 | 5.300 | 5.310 | 42,665 | -0.08(-1.48%) |
Mar 16, 2015 | 5.200 | 5.450 | 5.200 | 5.390 | 50,828 | +0.17(+3.26%) |
Mar 13, 2015 | 5.330 | 5.390 | 5.200 | 5.220 | 45,677 | -0.14(-2.61%) |
Mar 12, 2015 | 5.270 | 5.450 | 5.260 | 5.360 | 50,279 | +0.06(+1.13%) |
Mar 11, 2015 | 5.440 | 5.520 | 5.290 | 5.300 | 79,433 | -0.17(-3.11%) |
Mar 10, 2015 | 5.500 | 5.530 | 5.425 | 5.470 | 57,357 | -0.12(-2.15%) |
Mar 09, 2015 | 5.550 | 5.710 | 5.550 | 5.590 | 21,284 | +0.01(+0.18%) |
Mar 06, 2015 | 5.460 | 5.709 | 5.460 | 5.580 | 67,115 | +0.07(+1.27%) |
Mar 05, 2015 | 5.600 | 5.720 | 5.510 | 5.510 | 49,617 | -0.10(-1.78%) |
Mar 04, 2015 | 5.750 | 5.780 | 5.530 | 5.610 | 54,958 | -0.17(-2.94%) |
Mar 03, 2015 | 5.470 | 5.830 | 5.470 | 5.780 | 103,504 | +0.27(+4.90%) |