Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.430 | 5.520 | 5.345 | 5.450 | 1,472,002 | +0.01(+0.18%) |
May 28, 2015 | 5.140 | 5.450 | 5.130 | 5.440 | 2,022,645 | +0.26(+5.02%) |
May 27, 2015 | 5.270 | 5.280 | 5.100 | 5.180 | 1,759,433 | -0.10(-1.89%) |
May 26, 2015 | 5.310 | 5.340 | 5.200 | 5.280 | 1,797,360 | -0.17(-3.12%) |
May 22, 2015 | 5.510 | 5.450 | 5.450 | 5.450 | 1,531,500 | -0.06(-1.09%) |
May 21, 2015 | 5.510 | 5.585 | 5.470 | 5.510 | 1,513,574 | -0.02(-0.36%) |
May 20, 2015 | 5.370 | 5.610 | 5.340 | 5.530 | 2,311,588 | +0.19(+3.56%) |
May 19, 2015 | 5.630 | 5.640 | 5.310 | 5.340 | 2,833,565 | -0.38(-6.64%) |
May 18, 2015 | 5.690 | 5.840 | 5.620 | 5.720 | 1,833,777 | +0.05(+0.88%) |
May 15, 2015 | 5.580 | 5.750 | 5.542 | 5.670 | 2,898,555 | +0.06(+1.07%) |
May 14, 2015 | 5.630 | 5.840 | 5.540 | 5.610 | 3,059,067 | +0.04(+0.72%) |
May 13, 2015 | 5.530 | 5.650 | 5.480 | 5.570 | 2,969,979 | +0.13(+2.39%) |
May 12, 2015 | 5.470 | 5.530 | 5.395 | 5.440 | 1,306,188 | -0.01(-0.18%) |
May 11, 2015 | 5.340 | 5.550 | 5.300 | 5.450 | 2,197,961 | +0.13(+2.44%) |
May 08, 2015 | 5.240 | 5.390 | 5.170 | 5.320 | 2,547,855 | +0.09(+1.72%) |
May 07, 2015 | 5.090 | 5.240 | 5.000 | 5.230 | 2,244,483 | +0.08(+1.55%) |
May 06, 2015 | 5.120 | 5.180 | 4.970 | 5.150 | 3,018,515 | +0.05(+0.98%) |
May 05, 2015 | 5.480 | 5.520 | 5.010 | 5.100 | 4,965,467 | -0.35(-6.42%) |
May 04, 2015 | 5.350 | 5.490 | 5.320 | 5.450 | 2,768,843 | +0.21(+4.01%) |
May 01, 2015 | 5.180 | 5.325 | 5.130 | 5.240 | 2,299,459 | +0.02(+0.38%) |
Apr 30, 2015 | 5.320 | 5.400 | 5.150 | 5.220 | 6,587,989 | -0.25(-4.57%) |
Apr 29, 2015 | 5.610 | 5.700 | 5.400 | 5.470 | 2,893,166 | -0.18(-3.19%) |
Apr 28, 2015 | 5.650 | 5.770 | 5.560 | 5.650 | 3,284,701 | -0.05(-0.88%) |
Apr 27, 2015 | 5.230 | 5.780 | 5.210 | 5.700 | 4,542,762 | +0.53(+10.25%) |
Apr 24, 2015 | 5.550 | 5.620 | 5.170 | 5.170 | 3,028,867 | -0.39(-7.01%) |
Apr 23, 2015 | 5.350 | 5.625 | 5.259 | 5.560 | 2,800,516 | +0.20(+3.73%) |
Apr 22, 2015 | 5.460 | 5.490 | 5.000 | 5.360 | 5,689,134 | -0.14(-2.55%) |
Apr 21, 2015 | 5.750 | 5.800 | 5.360 | 5.500 | 4,153,361 | -0.25(-4.35%) |
Apr 20, 2015 | 5.740 | 5.910 | 5.650 | 5.750 | 3,896,613 | -0.03(-0.52%) |
Apr 17, 2015 | 5.690 | 5.900 | 5.630 | 5.780 | 2,794,715 | +0.09(+1.58%) |
Apr 16, 2015 | 6.170 | 6.170 | 5.600 | 5.690 | 3,439,259 | -0.45(-7.33%) |
Apr 15, 2015 | 5.700 | 6.150 | 5.670 | 6.140 | 2,834,425 | +0.52(+9.25%) |
Apr 14, 2015 | 5.400 | 5.640 | 5.360 | 5.620 | 2,021,860 | +0.22(+4.07%) |
Apr 13, 2015 | 5.200 | 5.480 | 5.120 | 5.400 | 1,964,396 | +0.19(+3.65%) |
Apr 10, 2015 | 5.150 | 5.400 | 5.130 | 5.210 | 2,275,883 | +0.14(+2.76%) |
Apr 09, 2015 | 4.990 | 5.110 | 4.880 | 5.070 | 1,721,782 | +0.03(+0.60%) |
Apr 08, 2015 | 5.150 | 5.230 | 5.000 | 5.040 | 1,873,803 | -0.08(-1.56%) |
Apr 07, 2015 | 5.200 | 5.340 | 5.050 | 5.120 | 2,265,101 | -0.11(-2.10%) |
Apr 06, 2015 | 4.970 | 5.230 | 4.970 | 5.230 | 2,581,206 | +0.52(+11.04%) |
Apr 02, 2015 | 4.730 | 4.710 | 4.710 | 4.710 | 2,102,600 | -0.05(-1.05%) |
Apr 01, 2015 | 4.780 | 4.890 | 4.740 | 4.760 | 3,542,808 | +0.05(+1.06%) |
Mar 31, 2015 | 4.870 | 4.970 | 4.680 | 4.710 | 2,828,956 | -0.13(-2.69%) |
Mar 30, 2015 | 4.910 | 4.970 | 4.740 | 4.840 | 2,171,193 | -0.20(-3.97%) |
Mar 27, 2015 | 5.180 | 5.180 | 4.990 | 5.040 | 3,026,831 | -0.17(-3.26%) |
Mar 26, 2015 | 5.400 | 5.540 | 5.120 | 5.210 | 2,885,935 | -0.07(-1.33%) |
Mar 25, 2015 | 5.520 | 5.585 | 5.260 | 5.280 | 2,691,250 | -0.19(-3.47%) |
Mar 24, 2015 | 5.380 | 5.480 | 5.290 | 5.470 | 2,039,849 | +0.10(+1.86%) |
Mar 23, 2015 | 5.360 | 5.590 | 5.320 | 5.370 | 3,499,312 | +0.03(+0.56%) |
Mar 20, 2015 | 5.080 | 5.380 | 5.050 | 5.340 | 5,902,243 | +0.35(+7.01%) |
Mar 19, 2015 | 5.200 | 5.200 | 4.910 | 4.990 | 2,876,122 | -0.20(-3.85%) |
Mar 18, 2015 | 4.720 | 5.220 | 4.720 | 5.190 | 3,604,790 | +0.42(+8.81%) |
Mar 17, 2015 | 4.920 | 5.040 | 4.650 | 4.770 | 3,626,147 | -0.28(-5.54%) |
Mar 16, 2015 | 4.760 | 5.130 | 4.650 | 5.050 | 4,096,104 | +0.30(+6.32%) |
Mar 13, 2015 | 4.730 | 4.860 | 4.585 | 4.750 | 2,695,113 | +0.05(+1.06%) |
Mar 12, 2015 | 4.700 | 4.850 | 4.630 | 4.700 | 2,516,241 | +0.06(+1.29%) |
Mar 11, 2015 | 4.440 | 4.660 | 4.250 | 4.640 | 3,573,343 | +0.20(+4.50%) |
Mar 10, 2015 | 4.730 | 4.790 | 4.430 | 4.440 | 3,634,955 | -0.32(-6.72%) |
Mar 09, 2015 | 5.110 | 5.110 | 4.650 | 4.760 | 4,095,414 | -0.27(-5.37%) |
Mar 06, 2015 | 5.410 | 5.580 | 5.020 | 5.030 | 4,098,903 | -0.56(-10.02%) |
Mar 05, 2015 | 5.730 | 5.820 | 5.560 | 5.590 | 1,868,567 | -0.12(-2.10%) |
Mar 04, 2015 | 5.980 | 6.010 | 5.670 | 5.710 | 3,161,347 | -0.30(-4.99%) |
Mar 03, 2015 | 5.980 | 6.180 | 5.950 | 6.010 | 2,133,866 | +0.04(+0.67%) |