Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.930 | 6.000 | 5.920 | 6.000 | 16,180 | +0.07(+1.18%) |
May 28, 2015 | 6.000 | 6.000 | 5.900 | 5.930 | 17,382 | -0.07(-1.17%) |
May 27, 2015 | 5.860 | 6.000 | 5.850 | 6.000 | 172,509 | +0.11(+1.87%) |
May 26, 2015 | 5.930 | 5.950 | 5.850 | 5.890 | 180,580 | -0.02(-0.34%) |
May 25, 2015 | 5.780 | 5.950 | 5.750 | 5.910 | 20,238 | +0.21(+3.68%) |
May 22, 2015 | 5.610 | 6.000 | 5.610 | 5.700 | 41,664 | +0.14(+2.52%) |
May 21, 2015 | 5.430 | 5.560 | 5.400 | 5.560 | 58,450 | +0.20(+3.73%) |
May 20, 2015 | 5.340 | 5.500 | 5.330 | 5.360 | 16,400 | +0.02(+0.37%) |
May 19, 2015 | 5.330 | 5.340 | 5.310 | 5.340 | 141,990 | +0.07(+1.33%) |
May 15, 2015 | 5.270 | 5.270 | 5.270 | 0 | +0.02(+0.38%) | |
May 14, 2015 | 5.290 | 5.290 | 5.250 | 5.250 | 47,220 | +0.00(+0.00%) |
May 13, 2015 | 5.250 | 5.255 | 5.250 | 5.250 | 25,625 | +0.00(+0.00%) |
May 12, 2015 | 5.280 | 5.320 | 5.250 | 5.250 | 10,000 | +0.00(+0.00%) |
May 11, 2015 | 5.300 | 5.315 | 5.250 | 5.250 | 18,616 | +0.02(+0.38%) |
May 08, 2015 | 5.240 | 5.240 | 5.220 | 5.230 | 2,100 | +0.02(+0.38%) |
May 07, 2015 | 5.210 | 5.210 | 5.210 | 5.210 | 100 | -0.09(-1.70%) |
May 06, 2015 | 5.250 | 5.300 | 5.200 | 5.300 | 57,892 | +0.00(+0.00%) |
May 05, 2015 | 5.320 | 5.320 | 5.250 | 5.300 | 13,569 | +0.05(+0.95%) |
May 04, 2015 | 5.300 | 5.320 | 5.250 | 5.250 | 6,660 | +0.00(+0.00%) |
May 01, 2015 | 5.200 | 5.300 | 5.200 | 5.250 | 60,141 | +0.00(+0.00%) |
Apr 30, 2015 | 5.200 | 5.250 | 5.150 | 5.250 | 11,074 | +0.01(+0.19%) |
Apr 29, 2015 | 5.200 | 5.250 | 5.200 | 5.240 | 11,535 | -0.01(-0.19%) |
Apr 28, 2015 | 5.250 | 5.250 | 5.240 | 5.250 | 1,800 | +0.00(+0.00%) |
Apr 27, 2015 | 5.340 | 5.340 | 5.250 | 5.250 | 5,065 | -0.08(-1.50%) |
Apr 24, 2015 | 5.300 | 5.330 | 5.250 | 5.330 | 50,730 | +0.08(+1.52%) |
Apr 23, 2015 | 5.300 | 5.300 | 5.200 | 5.250 | 5,785 | +0.00(+0.00%) |
Apr 22, 2015 | 5.250 | 5.300 | 5.210 | 5.250 | 75,691 | -0.06(-1.13%) |
Apr 21, 2015 | 5.370 | 5.390 | 5.200 | 5.310 | 46,054 | -0.14(-2.57%) |
Apr 20, 2015 | 5.500 | 5.500 | 5.420 | 5.450 | 22,655 | -0.05(-0.91%) |
Apr 17, 2015 | 5.530 | 5.550 | 5.500 | 5.500 | 5,013 | +0.00(+0.00%) |
Apr 16, 2015 | 5.530 | 5.550 | 5.500 | 5.500 | 208,985 | -0.05(-0.90%) |
Apr 15, 2015 | 5.580 | 5.580 | 5.510 | 5.550 | 3,180 | +0.01(+0.18%) |
Apr 14, 2015 | 5.450 | 5.550 | 5.450 | 5.540 | 28,212 | +0.09(+1.65%) |
Apr 13, 2015 | 5.460 | 5.500 | 5.400 | 5.450 | 11,893 | +0.05(+0.93%) |
Apr 10, 2015 | 5.420 | 5.450 | 5.400 | 5.400 | 9,892 | -0.07(-1.28%) |
Apr 09, 2015 | 5.460 | 5.500 | 5.350 | 5.470 | 44,915 | +0.02(+0.37%) |
Apr 08, 2015 | 5.400 | 5.500 | 5.400 | 5.450 | 20,250 | +0.05(+0.93%) |
Apr 07, 2015 | 5.400 | 5.400 | 5.370 | 5.400 | 12,501 | +0.00(+0.00%) |
Apr 06, 2015 | 5.390 | 5.430 | 5.350 | 5.400 | 10,949 | +0.02(+0.37%) |
Apr 02, 2015 | 5.380 | 5.380 | 5.380 | 0 | +0.03(+0.56%) | |
Apr 01, 2015 | 5.390 | 5.390 | 5.350 | 5.350 | 5,315 | +0.00(+0.00%) |
Mar 31, 2015 | 5.350 | 5.450 | 5.150 | 5.350 | 62,903 | -0.05(-0.93%) |
Mar 30, 2015 | 5.450 | 5.460 | 5.350 | 5.400 | 103,009 | -0.05(-0.92%) |
Mar 27, 2015 | 5.440 | 5.450 | 5.350 | 5.450 | 32,397 | +0.00(+0.00%) |
Mar 26, 2015 | 5.500 | 5.500 | 5.330 | 5.450 | 32,510 | -0.05(-0.91%) |
Mar 25, 2015 | 5.550 | 5.550 | 5.470 | 5.500 | 67,437 | -0.10(-1.79%) |
Mar 24, 2015 | 5.710 | 5.710 | 5.500 | 5.600 | 114,442 | -0.12(-2.10%) |
Mar 23, 2015 | 5.290 | 5.730 | 5.250 | 5.720 | 136,890 | +0.47(+8.95%) |
Mar 20, 2015 | 5.280 | 5.290 | 5.150 | 5.250 | 163,920 | +0.05(+0.96%) |
Mar 19, 2015 | 5.150 | 5.200 | 5.120 | 5.200 | 72,400 | +0.12(+2.36%) |
Mar 18, 2015 | 5.000 | 5.080 | 4.900 | 5.080 | 47,044 | +0.08(+1.60%) |
Mar 17, 2015 | 5.000 | 5.000 | 4.950 | 5.000 | 37,837 | +0.00(+0.00%) |
Mar 16, 2015 | 4.940 | 5.000 | 4.900 | 5.000 | 59,196 | +0.06(+1.21%) |
Mar 13, 2015 | 4.900 | 4.950 | 4.890 | 4.940 | 28,219 | +0.04(+0.82%) |
Mar 12, 2015 | 4.920 | 4.920 | 4.900 | 4.900 | 23,060 | +0.05(+1.03%) |
Mar 11, 2015 | 4.940 | 5.150 | 4.850 | 4.850 | 60,280 | -0.05(-1.02%) |
Mar 10, 2015 | 5.000 | 5.000 | 4.900 | 4.900 | 11,360 | -0.10(-2.00%) |
Mar 09, 2015 | 4.840 | 5.210 | 4.800 | 5.000 | 73,065 | +0.11(+2.25%) |
Mar 06, 2015 | 4.900 | 4.900 | 4.890 | 4.890 | 13,370 | -0.01(-0.20%) |
Mar 05, 2015 | 4.870 | 4.900 | 4.820 | 4.900 | 51,163 | +0.07(+1.45%) |
Mar 04, 2015 | 4.770 | 4.830 | 4.750 | 4.830 | 4,083 | +0.08(+1.68%) |
Mar 03, 2015 | 4.900 | 4.900 | 4.700 | 4.750 | 18,600 | -0.15(-3.06%) |