Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.164 | 5.432 | 5.164 | 5.373 | 1,487,217 | +0.22(+4.24%) |
May 28, 2015 | 5.065 | 5.204 | 5.055 | 5.154 | 1,263,592 | +0.01(+0.19%) |
May 27, 2015 | 5.065 | 5.293 | 5.055 | 5.144 | 1,275,061 | +0.07(+1.37%) |
May 26, 2015 | 5.164 | 5.244 | 5.055 | 5.075 | 1,803,075 | -0.21(-3.95%) |
May 22, 2015 | 5.293 | 5.283 | 5.283 | 5.283 | 1,416,682 | -0.10(-1.85%) |
May 21, 2015 | 5.184 | 5.402 | 5.144 | 5.383 | 1,807,630 | +0.27(+5.24%) |
May 20, 2015 | 5.164 | 5.224 | 5.015 | 5.114 | 2,428,108 | -0.04(-0.77%) |
May 19, 2015 | 5.502 | 5.561 | 5.154 | 5.154 | 2,374,393 | -0.37(-6.65%) |
May 18, 2015 | 5.651 | 5.661 | 5.442 | 5.522 | 1,815,819 | -0.14(-2.46%) |
May 15, 2015 | 5.502 | 5.700 | 5.333 | 5.661 | 2,179,237 | +0.12(+2.15%) |
May 14, 2015 | 5.760 | 5.839 | 5.512 | 5.541 | 2,435,217 | -0.20(-3.46%) |
May 13, 2015 | 5.909 | 5.939 | 5.661 | 5.740 | 2,073,032 | -0.08(-1.37%) |
May 12, 2015 | 5.770 | 5.899 | 5.690 | 5.820 | 2,249,313 | +0.07(+1.21%) |
May 11, 2015 | 6.008 | 6.018 | 5.710 | 5.750 | 2,522,133 | -0.22(-3.66%) |
May 08, 2015 | 5.800 | 5.978 | 5.492 | 5.968 | 3,657,039 | +0.28(+4.89%) |
May 07, 2015 | 6.008 | 6.108 | 5.661 | 5.690 | 5,342,910 | -0.46(-7.43%) |
May 06, 2015 | 6.584 | 6.604 | 5.978 | 6.147 | 4,384,610 | -0.27(-4.18%) |
May 05, 2015 | 6.475 | 6.664 | 6.366 | 6.415 | 3,380,865 | +0.14(+2.22%) |
May 04, 2015 | 6.177 | 6.376 | 6.152 | 6.276 | 2,563,090 | +0.11(+1.77%) |
May 01, 2015 | 6.286 | 6.376 | 6.078 | 6.167 | 3,237,274 | -0.22(-3.42%) |
Apr 30, 2015 | 6.326 | 6.435 | 6.117 | 6.386 | 2,949,858 | +0.12(+1.90%) |
Apr 29, 2015 | 5.859 | 6.405 | 5.816 | 6.266 | 3,174,803 | +0.38(+6.41%) |
Apr 28, 2015 | 5.820 | 5.998 | 5.810 | 5.889 | 2,423,676 | +0.05(+0.85%) |
Apr 27, 2015 | 6.207 | 6.256 | 5.810 | 5.839 | 4,275,830 | -0.38(-6.07%) |
Apr 24, 2015 | 6.306 | 6.356 | 6.162 | 6.217 | 1,589,721 | -0.10(-1.57%) |
Apr 23, 2015 | 6.286 | 6.485 | 6.276 | 6.316 | 1,945,650 | +0.09(+1.44%) |
Apr 22, 2015 | 6.296 | 6.435 | 6.088 | 6.227 | 2,331,991 | -0.06(-0.95%) |
Apr 21, 2015 | 6.743 | 6.862 | 6.247 | 6.286 | 2,771,009 | -0.44(-6.50%) |
Apr 20, 2015 | 6.703 | 7.011 | 6.654 | 6.723 | 2,966,015 | +0.03(+0.45%) |
Apr 17, 2015 | 6.753 | 6.922 | 6.584 | 6.693 | 2,361,964 | -0.12(-1.75%) |
Apr 16, 2015 | 6.703 | 7.011 | 6.356 | 6.813 | 3,083,763 | +0.01(+0.15%) |
Apr 15, 2015 | 6.356 | 6.842 | 6.346 | 6.803 | 4,920,474 | +0.50(+7.87%) |
Apr 14, 2015 | 6.038 | 6.336 | 6.032 | 6.306 | 3,090,492 | +0.30(+4.96%) |
Apr 13, 2015 | 5.959 | 6.068 | 5.879 | 6.008 | 1,917,162 | +0.14(+2.37%) |
Apr 10, 2015 | 5.829 | 5.998 | 5.820 | 5.869 | 1,195,063 | +0.07(+1.20%) |
Apr 09, 2015 | 5.750 | 5.879 | 5.561 | 5.800 | 3,347,753 | +0.11(+1.92%) |
Apr 08, 2015 | 5.988 | 6.127 | 5.661 | 5.690 | 3,643,378 | -0.30(-4.98%) |
Apr 07, 2015 | 5.770 | 6.405 | 5.750 | 5.988 | 5,082,472 | +0.13(+2.20%) |
Apr 06, 2015 | 5.383 | 5.859 | 5.343 | 5.859 | 2,815,909 | +0.55(+10.28%) |
Apr 02, 2015 | 5.134 | 5.313 | 5.313 | 5.313 | 2,402,086 | +0.13(+2.49%) |
Apr 01, 2015 | 5.095 | 5.273 | 5.085 | 5.184 | 2,233,800 | +0.11(+2.15%) |
Mar 31, 2015 | 5.015 | 5.204 | 4.975 | 5.075 | 1,667,422 | -0.02(-0.39%) |
Mar 30, 2015 | 5.174 | 5.226 | 4.956 | 5.095 | 1,860,507 | -0.04(-0.77%) |
Mar 27, 2015 | 5.253 | 5.283 | 5.105 | 5.134 | 1,897,427 | -0.26(-4.79%) |
Mar 26, 2015 | 5.373 | 5.571 | 5.214 | 5.393 | 2,566,836 | +0.18(+3.43%) |
Mar 25, 2015 | 5.045 | 5.253 | 4.975 | 5.214 | 3,047,394 | +0.20(+3.96%) |
Mar 24, 2015 | 4.965 | 5.045 | 4.876 | 5.015 | 2,547,539 | +0.11(+2.23%) |
Mar 23, 2015 | 4.965 | 5.184 | 4.906 | 4.906 | 2,785,612 | -0.10(-1.98%) |
Mar 20, 2015 | 5.144 | 5.273 | 4.985 | 5.005 | 3,229,472 | -0.07(-1.37%) |
Mar 19, 2015 | 4.965 | 5.134 | 4.727 | 5.075 | 4,720,888 | -0.03(-0.58%) |
Mar 18, 2015 | 4.787 | 5.114 | 4.598 | 5.105 | 4,715,743 | +0.22(+4.47%) |
Mar 17, 2015 | 5.075 | 5.114 | 4.817 | 4.886 | 2,609,842 | -0.23(-4.47%) |
Mar 16, 2015 | 5.204 | 5.204 | 4.975 | 5.114 | 2,168,925 | -0.15(-2.83%) |
Mar 13, 2015 | 5.373 | 5.422 | 5.025 | 5.263 | 3,012,019 | -0.25(-4.50%) |
Mar 12, 2015 | 5.651 | 5.700 | 5.373 | 5.512 | 2,208,911 | -0.10(-1.77%) |
Mar 11, 2015 | 5.820 | 5.929 | 5.492 | 5.611 | 2,604,269 | -0.16(-2.75%) |
Mar 10, 2015 | 6.018 | 6.167 | 5.681 | 5.770 | 3,093,368 | -0.35(-5.68%) |
Mar 09, 2015 | 6.306 | 6.440 | 6.088 | 6.117 | 3,232,435 | -0.19(-2.99%) |
Mar 06, 2015 | 6.018 | 6.435 | 5.968 | 6.306 | 2,865,037 | +0.12(+1.93%) |
Mar 05, 2015 | 5.611 | 6.247 | 5.472 | 6.187 | 4,338,479 | +0.40(+6.86%) |
Mar 04, 2015 | 5.760 | 5.780 | 5.601 | 5.790 | 1,703,801 | +0.01(+0.17%) |
Mar 03, 2015 | 5.820 | 5.988 | 5.740 | 5.780 | 2,953,478 | -0.02(-0.34%) |