Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.038 | 6.038 | 5.760 | 5.798 | 641,492 | -0.26(-4.27%) |
May 28, 2015 | 6.134 | 6.143 | 5.894 | 6.057 | 550,224 | -0.11(-1.71%) |
May 27, 2015 | 5.827 | 6.182 | 5.789 | 6.162 | 568,372 | +0.24(+4.05%) |
May 26, 2015 | 5.846 | 5.980 | 5.463 | 5.923 | 667,224 | +0.04(+0.65%) |
May 22, 2015 | 5.837 | 5.885 | 5.885 | 5.885 | 521,705 | -0.06(-0.97%) |
May 21, 2015 | 5.750 | 6.047 | 5.702 | 5.942 | 870,854 | +0.10(+1.64%) |
May 20, 2015 | 5.750 | 5.894 | 5.616 | 5.846 | 688,017 | +0.12(+2.01%) |
May 19, 2015 | 5.750 | 5.846 | 5.415 | 5.731 | 1,233,668 | +0.05(+0.84%) |
May 18, 2015 | 5.415 | 5.875 | 5.348 | 5.683 | 1,583,428 | +0.45(+8.61%) |
May 15, 2015 | 5.175 | 5.300 | 5.147 | 5.233 | 253,545 | +0.04(+0.74%) |
May 14, 2015 | 5.223 | 5.309 | 5.137 | 5.194 | 314,646 | -0.07(-1.27%) |
May 13, 2015 | 5.223 | 5.319 | 5.137 | 5.262 | 417,291 | -0.01(-0.18%) |
May 12, 2015 | 4.936 | 5.271 | 4.926 | 5.271 | 499,940 | +0.26(+5.16%) |
May 11, 2015 | 4.936 | 5.079 | 4.888 | 5.012 | 313,096 | +0.05(+0.97%) |
May 08, 2015 | 4.964 | 5.032 | 4.897 | 4.964 | 285,695 | -0.02(-0.38%) |
May 07, 2015 | 5.012 | 5.032 | 4.888 | 4.984 | 296,019 | -0.09(-1.70%) |
May 06, 2015 | 4.993 | 5.079 | 4.782 | 5.070 | 381,011 | +0.08(+1.54%) |
May 05, 2015 | 5.060 | 5.214 | 4.639 | 4.993 | 1,127,147 | +0.52(+11.56%) |
May 04, 2015 | 4.313 | 4.706 | 4.294 | 4.476 | 681,759 | +0.18(+4.24%) |
May 01, 2015 | 4.361 | 4.409 | 4.198 | 4.294 | 220,592 | -0.07(-1.54%) |
Apr 30, 2015 | 4.361 | 4.457 | 4.351 | 4.361 | 252,974 | -0.10(-2.15%) |
Apr 29, 2015 | 4.361 | 4.476 | 4.351 | 4.457 | 156,126 | +0.03(+0.65%) |
Apr 28, 2015 | 4.399 | 4.437 | 4.294 | 4.428 | 168,496 | -0.02(-0.43%) |
Apr 27, 2015 | 4.409 | 4.504 | 4.313 | 4.447 | 194,601 | -0.05(-1.07%) |
Apr 24, 2015 | 4.476 | 4.504 | 4.370 | 4.495 | 105,876 | -0.01(-0.21%) |
Apr 23, 2015 | 4.504 | 4.600 | 4.332 | 4.504 | 260,676 | -0.02(-0.42%) |
Apr 22, 2015 | 4.504 | 4.543 | 4.370 | 4.524 | 152,648 | -0.01(-0.21%) |
Apr 21, 2015 | 4.169 | 4.533 | 4.153 | 4.533 | 347,040 | +0.35(+8.24%) |
Apr 20, 2015 | 4.121 | 4.198 | 4.102 | 4.188 | 132,614 | +0.07(+1.63%) |
Apr 17, 2015 | 4.140 | 4.169 | 4.112 | 4.121 | 100,834 | -0.05(-1.15%) |
Apr 16, 2015 | 4.179 | 4.188 | 4.121 | 4.169 | 110,247 | -0.03(-0.68%) |
Apr 15, 2015 | 4.169 | 4.198 | 4.131 | 4.198 | 122,440 | +0.02(+0.46%) |
Apr 14, 2015 | 4.121 | 4.188 | 4.112 | 4.179 | 127,809 | +0.07(+1.63%) |
Apr 13, 2015 | 4.150 | 4.188 | 4.112 | 4.112 | 132,462 | -0.05(-1.15%) |
Apr 10, 2015 | 4.217 | 4.246 | 4.140 | 4.159 | 180,485 | -0.07(-1.59%) |
Apr 09, 2015 | 4.169 | 4.255 | 4.121 | 4.227 | 166,560 | +0.04(+0.92%) |
Apr 08, 2015 | 4.159 | 4.255 | 4.150 | 4.188 | 136,762 | +0.03(+0.69%) |
Apr 07, 2015 | 4.092 | 4.274 | 4.092 | 4.159 | 156,665 | +0.01(+0.23%) |
Apr 06, 2015 | 4.073 | 4.169 | 4.073 | 4.150 | 242,669 | +0.02(+0.46%) |
Apr 02, 2015 | 4.035 | 4.131 | 4.131 | 4.131 | 130,948 | -0.02(-0.46%) |
Apr 01, 2015 | 4.131 | 4.169 | 4.044 | 4.150 | 262,997 | +0.00(+0.00%) |
Mar 31, 2015 | 4.064 | 4.179 | 4.064 | 4.150 | 226,832 | +0.04(+0.93%) |
Mar 30, 2015 | 4.073 | 4.150 | 3.949 | 4.112 | 704,268 | +0.04(+0.94%) |
Mar 27, 2015 | 4.035 | 4.083 | 3.987 | 4.073 | 274,603 | +0.00(+0.00%) |
Mar 26, 2015 | 3.987 | 4.092 | 3.977 | 4.073 | 57,968 | +0.07(+1.67%) |
Mar 25, 2015 | 4.159 | 4.207 | 3.977 | 4.006 | 190,512 | -0.15(-3.69%) |
Mar 24, 2015 | 4.389 | 4.389 | 4.131 | 4.159 | 145,514 | -0.25(-5.65%) |
Mar 23, 2015 | 4.188 | 4.457 | 4.174 | 4.409 | 195,475 | +0.14(+3.37%) |
Mar 20, 2015 | 4.092 | 4.265 | 4.092 | 4.265 | 181,680 | +0.16(+3.97%) |
Mar 19, 2015 | 4.150 | 4.188 | 4.102 | 4.102 | 63,570 | -0.09(-2.06%) |
Mar 18, 2015 | 4.073 | 4.198 | 4.073 | 4.188 | 132,728 | +0.11(+2.58%) |
Mar 17, 2015 | 4.073 | 4.188 | 4.073 | 4.083 | 71,513 | -0.03(-0.70%) |
Mar 16, 2015 | 4.140 | 4.217 | 4.073 | 4.112 | 116,382 | -0.03(-0.69%) |
Mar 13, 2015 | 4.265 | 4.274 | 4.112 | 4.140 | 132,112 | -0.16(-3.79%) |
Mar 12, 2015 | 4.112 | 4.351 | 4.083 | 4.303 | 291,543 | +0.23(+5.65%) |
Mar 11, 2015 | 4.073 | 4.121 | 3.987 | 4.073 | 330,983 | +0.00(+0.00%) |
Mar 10, 2015 | 4.073 | 4.092 | 4.025 | 4.073 | 220,741 | +0.00(+0.00%) |
Mar 09, 2015 | 4.131 | 4.131 | 4.064 | 4.073 | 141,887 | -0.08(-1.85%) |
Mar 06, 2015 | 4.217 | 4.217 | 4.064 | 4.150 | 223,620 | -0.11(-2.48%) |
Mar 05, 2015 | 4.121 | 4.265 | 4.083 | 4.255 | 139,133 | +0.12(+3.02%) |
Mar 04, 2015 | 4.073 | 4.179 | 4.054 | 4.131 | 95,392 | +0.05(+1.17%) |
Mar 03, 2015 | 4.112 | 4.255 | 4.068 | 4.083 | 232,857 | -0.04(-0.93%) |