Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.141 | 5.408 | 5.141 | 5.349 | 1,493,797 | +0.22(+4.24%) |
May 28, 2015 | 5.042 | 5.181 | 5.033 | 5.131 | 1,269,183 | +0.01(+0.19%) |
May 27, 2015 | 5.042 | 5.270 | 5.033 | 5.122 | 1,280,703 | +0.07(+1.37%) |
May 26, 2015 | 5.141 | 5.220 | 5.033 | 5.052 | 1,811,053 | -0.21(-3.95%) |
May 22, 2015 | 5.270 | 5.260 | 5.260 | 5.260 | 1,422,950 | -0.10(-1.84%) |
May 21, 2015 | 5.161 | 5.379 | 5.122 | 5.359 | 1,815,628 | +0.27(+5.24%) |
May 20, 2015 | 5.141 | 5.201 | 4.993 | 5.092 | 2,438,852 | -0.04(-0.77%) |
May 19, 2015 | 5.478 | 5.537 | 5.131 | 5.131 | 2,384,899 | -0.37(-6.65%) |
May 18, 2015 | 5.626 | 5.636 | 5.418 | 5.497 | 1,823,853 | -0.14(-2.46%) |
May 15, 2015 | 5.478 | 5.675 | 5.309 | 5.636 | 2,188,880 | +0.12(+2.15%) |
May 14, 2015 | 5.735 | 5.814 | 5.487 | 5.517 | 2,445,992 | -0.20(-3.46%) |
May 13, 2015 | 5.883 | 5.913 | 5.636 | 5.715 | 2,082,204 | -0.08(-1.37%) |
May 12, 2015 | 5.744 | 5.873 | 5.665 | 5.794 | 2,259,266 | +0.07(+1.21%) |
May 11, 2015 | 5.982 | 5.992 | 5.685 | 5.725 | 2,533,293 | -0.22(-3.66%) |
May 08, 2015 | 5.774 | 5.952 | 5.468 | 5.942 | 3,673,221 | +0.28(+4.89%) |
May 07, 2015 | 5.982 | 6.081 | 5.636 | 5.665 | 5,366,551 | -0.45(-7.43%) |
May 06, 2015 | 6.555 | 6.575 | 5.952 | 6.120 | 4,404,011 | -0.27(-4.18%) |
May 05, 2015 | 6.446 | 6.634 | 6.338 | 6.387 | 3,395,825 | +0.14(+2.22%) |
May 04, 2015 | 6.150 | 6.348 | 6.125 | 6.249 | 2,574,431 | +0.11(+1.77%) |
May 01, 2015 | 6.259 | 6.348 | 6.051 | 6.140 | 3,251,598 | -0.22(-3.42%) |
Apr 30, 2015 | 6.298 | 6.407 | 6.091 | 6.357 | 2,962,911 | +0.12(+1.90%) |
Apr 29, 2015 | 5.833 | 6.377 | 5.790 | 6.239 | 3,188,851 | +0.38(+6.41%) |
Apr 28, 2015 | 5.794 | 5.972 | 5.784 | 5.863 | 2,434,400 | +0.05(+0.85%) |
Apr 27, 2015 | 6.179 | 6.229 | 5.784 | 5.814 | 4,294,750 | -0.38(-6.07%) |
Apr 24, 2015 | 6.278 | 6.328 | 6.135 | 6.189 | 1,596,756 | -0.10(-1.57%) |
Apr 23, 2015 | 6.259 | 6.456 | 6.249 | 6.288 | 1,954,259 | +0.09(+1.44%) |
Apr 22, 2015 | 6.268 | 6.406 | 6.061 | 6.199 | 2,342,309 | -0.06(-0.95%) |
Apr 21, 2015 | 6.713 | 6.832 | 6.219 | 6.259 | 2,783,270 | -0.44(-6.50%) |
Apr 20, 2015 | 6.674 | 6.980 | 6.624 | 6.694 | 2,979,139 | +0.03(+0.45%) |
Apr 17, 2015 | 6.723 | 6.891 | 6.555 | 6.664 | 2,372,415 | -0.12(-1.75%) |
Apr 16, 2015 | 6.674 | 6.980 | 6.328 | 6.783 | 3,097,408 | +0.01(+0.15%) |
Apr 15, 2015 | 6.328 | 6.812 | 6.318 | 6.773 | 4,942,246 | +0.49(+7.87%) |
Apr 14, 2015 | 6.011 | 6.308 | 6.005 | 6.278 | 3,104,167 | +0.30(+4.96%) |
Apr 13, 2015 | 5.932 | 6.041 | 5.853 | 5.982 | 1,925,645 | +0.14(+2.37%) |
Apr 10, 2015 | 5.804 | 5.972 | 5.794 | 5.843 | 1,200,351 | +0.07(+1.20%) |
Apr 09, 2015 | 5.725 | 5.853 | 5.537 | 5.774 | 3,362,566 | +0.11(+1.92%) |
Apr 08, 2015 | 5.962 | 6.100 | 5.636 | 5.665 | 3,659,499 | -0.30(-4.98%) |
Apr 07, 2015 | 5.744 | 6.377 | 5.725 | 5.962 | 5,104,960 | +0.13(+2.20%) |
Apr 06, 2015 | 5.359 | 5.833 | 5.319 | 5.833 | 2,828,369 | +0.54(+10.28%) |
Apr 02, 2015 | 5.112 | 5.290 | 5.290 | 5.290 | 2,412,714 | +0.13(+2.49%) |
Apr 01, 2015 | 5.072 | 5.250 | 5.062 | 5.161 | 2,243,684 | +0.11(+2.15%) |
Mar 31, 2015 | 4.993 | 5.181 | 4.953 | 5.052 | 1,674,800 | -0.02(-0.39%) |
Mar 30, 2015 | 5.151 | 5.203 | 4.934 | 5.072 | 1,868,740 | -0.04(-0.77%) |
Mar 27, 2015 | 5.230 | 5.260 | 5.082 | 5.112 | 1,905,823 | -0.26(-4.79%) |
Mar 26, 2015 | 5.349 | 5.547 | 5.191 | 5.369 | 2,578,194 | +0.18(+3.43%) |
Mar 25, 2015 | 5.023 | 5.230 | 4.953 | 5.191 | 3,060,878 | +0.20(+3.96%) |
Mar 24, 2015 | 4.944 | 5.023 | 4.855 | 4.993 | 2,558,811 | +0.11(+2.23%) |
Mar 23, 2015 | 4.944 | 5.161 | 4.884 | 4.884 | 2,797,938 | -0.10(-1.98%) |
Mar 20, 2015 | 5.122 | 5.250 | 4.963 | 4.983 | 3,243,761 | -0.07(-1.37%) |
Mar 19, 2015 | 4.944 | 5.112 | 4.706 | 5.052 | 4,741,777 | -0.03(-0.58%) |
Mar 18, 2015 | 4.766 | 5.092 | 4.578 | 5.082 | 4,736,610 | +0.22(+4.47%) |
Mar 17, 2015 | 5.052 | 5.092 | 4.795 | 4.864 | 2,621,390 | -0.23(-4.47%) |
Mar 16, 2015 | 5.181 | 5.181 | 4.953 | 5.092 | 2,178,522 | -0.15(-2.83%) |
Mar 13, 2015 | 5.349 | 5.398 | 5.003 | 5.240 | 3,025,347 | -0.25(-4.50%) |
Mar 12, 2015 | 5.626 | 5.675 | 5.349 | 5.487 | 2,218,685 | -0.10(-1.77%) |
Mar 11, 2015 | 5.794 | 5.903 | 5.468 | 5.586 | 2,615,792 | -0.16(-2.75%) |
Mar 10, 2015 | 5.992 | 6.140 | 5.655 | 5.744 | 3,107,055 | -0.35(-5.68%) |
Mar 09, 2015 | 6.278 | 6.412 | 6.061 | 6.091 | 3,246,738 | -0.19(-2.99%) |
Mar 06, 2015 | 5.992 | 6.407 | 5.942 | 6.278 | 2,877,715 | +0.12(+1.93%) |
Mar 05, 2015 | 5.586 | 6.219 | 5.448 | 6.160 | 4,357,675 | +0.40(+6.86%) |
Mar 04, 2015 | 5.735 | 5.754 | 5.576 | 5.764 | 1,711,340 | +0.01(+0.17%) |
Mar 03, 2015 | 5.794 | 5.962 | 5.715 | 5.754 | 2,966,547 | -0.02(-0.34%) |