Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.614 | 5.675 | 5.473 | 5.552 | 656,606 | -0.08(-1.46%) |
May 28, 2015 | 5.709 | 5.709 | 5.552 | 5.634 | 426,440 | -0.18(-3.17%) |
May 27, 2015 | 5.593 | 5.832 | 5.525 | 5.819 | 968,245 | +0.18(+3.28%) |
May 26, 2015 | 5.853 | 5.853 | 5.607 | 5.634 | 675,709 | -0.21(-3.51%) |
May 22, 2015 | 6.195 | 5.839 | 5.839 | 5.839 | 960,156 | -0.37(-5.95%) |
May 21, 2015 | 6.366 | 6.379 | 6.120 | 6.208 | 874,435 | -0.29(-4.42%) |
May 20, 2015 | 6.461 | 6.561 | 6.243 | 6.496 | 1,134,315 | +0.04(+0.64%) |
May 19, 2015 | 6.407 | 6.537 | 6.338 | 6.455 | 584,997 | +0.06(+0.96%) |
May 18, 2015 | 6.653 | 6.660 | 6.352 | 6.393 | 959,060 | -0.29(-4.30%) |
May 15, 2015 | 6.790 | 6.872 | 6.646 | 6.680 | 577,452 | -0.13(-1.91%) |
May 14, 2015 | 6.885 | 7.056 | 6.721 | 6.810 | 918,801 | +0.13(+1.94%) |
May 13, 2015 | 6.708 | 6.769 | 6.557 | 6.680 | 835,305 | +0.05(+0.83%) |
May 12, 2015 | 6.550 | 6.831 | 6.502 | 6.625 | 1,289,463 | +0.24(+3.75%) |
May 11, 2015 | 6.899 | 6.954 | 6.352 | 6.386 | 1,673,270 | -0.47(-6.88%) |
May 08, 2015 | 6.290 | 6.878 | 6.290 | 6.858 | 1,639,178 | +0.75(+12.19%) |
May 07, 2015 | 6.167 | 6.174 | 5.908 | 6.113 | 1,275,625 | -0.07(-1.11%) |
May 06, 2015 | 5.969 | 6.311 | 5.969 | 6.181 | 1,373,646 | +0.18(+3.08%) |
May 05, 2015 | 6.236 | 6.325 | 5.969 | 5.996 | 1,461,828 | -0.21(-3.31%) |
May 04, 2015 | 5.743 | 6.253 | 5.730 | 6.202 | 1,676,688 | +0.52(+9.15%) |
May 01, 2015 | 5.675 | 5.702 | 5.593 | 5.682 | 417,302 | +0.01(+0.12%) |
Apr 30, 2015 | 5.627 | 5.737 | 5.607 | 5.675 | 826,092 | -0.05(-0.95%) |
Apr 29, 2015 | 5.661 | 5.860 | 5.607 | 5.730 | 1,222,491 | -0.04(-0.71%) |
Apr 28, 2015 | 5.627 | 5.784 | 5.586 | 5.771 | 1,001,120 | +0.16(+2.80%) |
Apr 27, 2015 | 5.750 | 5.771 | 5.586 | 5.614 | 948,539 | -0.12(-2.15%) |
Apr 24, 2015 | 5.743 | 5.805 | 5.620 | 5.737 | 1,025,412 | +0.08(+1.45%) |
Apr 23, 2015 | 5.484 | 5.702 | 5.484 | 5.655 | 643,585 | +0.16(+2.86%) |
Apr 22, 2015 | 5.374 | 5.525 | 5.374 | 5.497 | 499,747 | +0.14(+2.68%) |
Apr 21, 2015 | 5.333 | 5.436 | 5.326 | 5.354 | 356,085 | +0.02(+0.38%) |
Apr 20, 2015 | 5.340 | 5.443 | 5.306 | 5.333 | 432,526 | +0.02(+0.39%) |
Apr 17, 2015 | 5.306 | 5.436 | 5.196 | 5.313 | 713,592 | -0.08(-1.52%) |
Apr 16, 2015 | 5.504 | 5.525 | 5.361 | 5.395 | 769,170 | -0.15(-2.71%) |
Apr 15, 2015 | 5.449 | 5.586 | 5.436 | 5.545 | 712,362 | +0.23(+4.24%) |
Apr 14, 2015 | 5.251 | 5.340 | 5.190 | 5.320 | 872,788 | +0.16(+3.05%) |
Apr 13, 2015 | 5.210 | 5.347 | 4.950 | 5.162 | 1,931,029 | -0.03(-0.53%) |
Apr 10, 2015 | 5.087 | 5.203 | 4.971 | 5.190 | 841,877 | +0.08(+1.62%) |
Apr 09, 2015 | 5.314 | 5.314 | 5.097 | 5.107 | 1,209,436 | -0.14(-2.72%) |
Apr 08, 2015 | 5.152 | 5.308 | 5.146 | 5.250 | 1,137,552 | +0.20(+3.98%) |
Apr 07, 2015 | 5.042 | 5.107 | 4.990 | 5.048 | 3,721,568 | +0.01(+0.26%) |
Apr 06, 2015 | 4.971 | 5.123 | 4.971 | 5.035 | 819,991 | +0.18(+3.60%) |
Apr 02, 2015 | 4.568 | 4.860 | 4.860 | 4.860 | 905,083 | +0.32(+7.15%) |
Apr 01, 2015 | 4.555 | 4.640 | 4.503 | 4.536 | 839,845 | +0.03(+0.72%) |
Mar 31, 2015 | 4.477 | 4.627 | 4.419 | 4.503 | 1,433,619 | +0.03(+0.73%) |
Mar 30, 2015 | 4.510 | 4.516 | 4.367 | 4.471 | 1,192,778 | -0.03(-0.58%) |
Mar 27, 2015 | 4.601 | 4.620 | 4.386 | 4.497 | 1,454,752 | -0.27(-5.59%) |
Mar 26, 2015 | 4.964 | 4.971 | 4.698 | 4.763 | 1,051,312 | -0.24(-4.80%) |
Mar 25, 2015 | 5.100 | 5.116 | 4.953 | 5.003 | 806,112 | -0.01(-0.13%) |
Mar 24, 2015 | 5.191 | 5.191 | 4.945 | 5.009 | 1,123,166 | -0.10(-2.03%) |
Mar 23, 2015 | 4.996 | 5.139 | 4.964 | 5.113 | 928,219 | +0.31(+6.49%) |
Mar 20, 2015 | 4.756 | 4.821 | 4.737 | 4.802 | 745,308 | +0.14(+3.06%) |
Mar 19, 2015 | 4.588 | 4.782 | 4.555 | 4.659 | 1,633,825 | -0.01(-0.28%) |
Mar 18, 2015 | 4.451 | 4.691 | 4.412 | 4.672 | 1,355,978 | +0.19(+4.35%) |
Mar 17, 2015 | 4.367 | 4.484 | 4.354 | 4.477 | 886,217 | +0.04(+0.88%) |
Mar 16, 2015 | 4.490 | 4.507 | 4.399 | 4.438 | 1,110,130 | +0.06(+1.48%) |
Mar 13, 2015 | 4.127 | 4.393 | 4.062 | 4.374 | 2,230,106 | +0.14(+3.22%) |
Mar 12, 2015 | 4.581 | 4.633 | 4.211 | 4.237 | 2,465,588 | -0.34(-7.38%) |
Mar 11, 2015 | 4.958 | 4.990 | 4.542 | 4.575 | 2,215,401 | -1.17(-20.34%) |
Mar 10, 2015 | 5.743 | 5.963 | 5.691 | 5.743 | 854,059 | +0.05(+0.80%) |
Mar 09, 2015 | 5.626 | 5.756 | 5.542 | 5.697 | 923,297 | +0.13(+2.33%) |
Mar 06, 2015 | 5.483 | 5.626 | 5.470 | 5.567 | 810,839 | +0.06(+1.06%) |
Mar 05, 2015 | 5.405 | 5.529 | 5.327 | 5.509 | 604,180 | +0.18(+3.28%) |
Mar 04, 2015 | 5.217 | 5.370 | 5.181 | 5.334 | 1,194,375 | -0.09(-1.67%) |
Mar 03, 2015 | 5.516 | 5.554 | 5.392 | 5.425 | 1,189,550 | -0.25(-4.35%) |