Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.570 | 5.600 | 5.530 | 5.540 | 4,220 | -0.03(-0.54%) |
May 28, 2015 | 5.600 | 5.610 | 5.550 | 5.570 | 3,504 | -0.03(-0.54%) |
May 27, 2015 | 5.610 | 5.650 | 5.590 | 5.600 | 12,918 | +0.00(+0.00%) |
May 26, 2015 | 5.630 | 5.640 | 5.480 | 5.600 | 5,875 | +0.02(+0.36%) |
May 25, 2015 | 5.790 | 5.790 | 5.580 | 5.580 | 6,377 | -0.07(-1.24%) |
May 22, 2015 | 5.410 | 5.680 | 5.410 | 5.650 | 12,120 | +0.15(+2.73%) |
May 21, 2015 | 5.640 | 5.640 | 5.480 | 5.500 | 16,638 | -0.18(-3.17%) |
May 20, 2015 | 5.800 | 5.800 | 5.540 | 5.680 | 21,006 | -0.17(-2.91%) |
May 19, 2015 | 5.830 | 5.880 | 5.790 | 5.850 | 27,655 | -0.01(-0.17%) |
May 15, 2015 | 5.860 | 5.860 | 5.860 | 0 | -0.26(-4.25%) | |
May 14, 2015 | 6.110 | 6.160 | 6.020 | 6.120 | 14,414 | +0.14(+2.34%) |
May 13, 2015 | 5.810 | 6.040 | 5.810 | 5.980 | 17,426 | +0.20(+3.46%) |
May 12, 2015 | 5.680 | 5.900 | 5.680 | 5.780 | 13,356 | +0.05(+0.87%) |
May 11, 2015 | 5.740 | 5.750 | 5.700 | 5.730 | 5,033 | +0.00(+0.00%) |
May 08, 2015 | 5.930 | 5.930 | 5.710 | 5.730 | 10,958 | -0.03(-0.52%) |
May 07, 2015 | 5.740 | 5.810 | 5.700 | 5.760 | 7,813 | +0.01(+0.17%) |
May 06, 2015 | 5.940 | 5.940 | 5.750 | 5.750 | 15,810 | -0.23(-3.85%) |
May 05, 2015 | 5.950 | 6.030 | 5.940 | 5.980 | 16,197 | -0.01(-0.17%) |
May 04, 2015 | 6.060 | 6.060 | 5.940 | 5.990 | 4,122 | +0.00(+0.00%) |
May 01, 2015 | 5.990 | 6.010 | 5.950 | 5.990 | 5,877 | +0.01(+0.17%) |
Apr 30, 2015 | 6.150 | 6.150 | 5.930 | 5.980 | 11,302 | -0.25(-4.01%) |
Apr 29, 2015 | 6.470 | 6.470 | 6.170 | 6.230 | 13,439 | -0.08(-1.27%) |
Apr 28, 2015 | 6.170 | 6.400 | 5.940 | 6.310 | 20,617 | +0.21(+3.44%) |
Apr 27, 2015 | 6.590 | 6.590 | 6.100 | 6.100 | 19,688 | -0.36(-5.57%) |
Apr 24, 2015 | 6.660 | 6.730 | 6.410 | 6.460 | 59,370 | -0.13(-1.97%) |
Apr 23, 2015 | 6.140 | 6.600 | 6.130 | 6.590 | 64,923 | +0.49(+8.03%) |
Apr 22, 2015 | 5.520 | 6.100 | 5.520 | 6.100 | 48,506 | +0.50(+8.93%) |
Apr 21, 2015 | 5.500 | 5.710 | 5.500 | 5.600 | 7,383 | +0.16(+2.94%) |
Apr 20, 2015 | 5.250 | 5.520 | 5.250 | 5.440 | 21,870 | +0.15(+2.84%) |
Apr 17, 2015 | 5.480 | 5.480 | 5.290 | 5.290 | 10,802 | -0.14(-2.58%) |
Apr 16, 2015 | 5.360 | 5.450 | 5.250 | 5.430 | 13,853 | +0.06(+1.12%) |
Apr 15, 2015 | 5.300 | 5.550 | 5.210 | 5.370 | 35,160 | +0.09(+1.70%) |
Apr 14, 2015 | 5.300 | 5.300 | 5.100 | 5.280 | 11,674 | +0.08(+1.54%) |
Apr 13, 2015 | 5.160 | 5.290 | 5.160 | 5.200 | 9,102 | +0.00(+0.00%) |
Apr 10, 2015 | 5.220 | 5.280 | 5.180 | 5.200 | 25,849 | -0.06(-1.14%) |
Apr 09, 2015 | 5.270 | 5.340 | 5.260 | 5.260 | 11,695 | +0.05(+0.96%) |
Apr 08, 2015 | 5.330 | 5.360 | 5.190 | 5.210 | 17,178 | -0.14(-2.62%) |
Apr 07, 2015 | 5.200 | 5.400 | 5.200 | 5.350 | 9,103 | +0.05(+0.94%) |
Apr 06, 2015 | 5.110 | 5.420 | 5.110 | 5.300 | 41,227 | +0.25(+4.95%) |
Apr 02, 2015 | 5.050 | 5.050 | 5.050 | 0 | -0.54(-9.66%) | |
Apr 01, 2015 | 5.730 | 5.860 | 5.570 | 5.590 | 7,972 | -0.09(-1.58%) |
Mar 31, 2015 | 5.700 | 5.800 | 5.650 | 5.680 | 9,743 | -0.02(-0.35%) |
Mar 30, 2015 | 5.980 | 5.980 | 5.670 | 5.700 | 13,111 | -0.13(-2.23%) |
Mar 27, 2015 | 5.690 | 5.830 | 5.670 | 5.830 | 6,142 | +0.09(+1.57%) |
Mar 26, 2015 | 5.960 | 5.990 | 5.740 | 5.740 | 6,897 | -0.17(-2.88%) |
Mar 25, 2015 | 5.970 | 6.200 | 5.910 | 5.910 | 19,003 | +0.05(+0.85%) |
Mar 24, 2015 | 5.930 | 5.990 | 5.740 | 5.860 | 15,353 | -0.14(-2.33%) |
Mar 23, 2015 | 6.000 | 6.030 | 5.860 | 6.000 | 7,322 | +0.00(+0.00%) |
Mar 20, 2015 | 6.020 | 6.090 | 6.000 | 6.000 | 9,113 | -0.10(-1.64%) |
Mar 19, 2015 | 5.810 | 6.160 | 5.810 | 6.100 | 18,107 | +0.34(+5.90%) |
Mar 18, 2015 | 5.860 | 5.860 | 5.660 | 5.760 | 10,538 | -0.16(-2.70%) |
Mar 17, 2015 | 5.950 | 5.980 | 5.790 | 5.920 | 8,284 | +0.07(+1.20%) |
Mar 16, 2015 | 5.620 | 5.850 | 5.450 | 5.850 | 18,555 | +0.23(+4.09%) |
Mar 13, 2015 | 5.680 | 5.720 | 5.530 | 5.620 | 7,969 | -0.14(-2.43%) |
Mar 12, 2015 | 5.610 | 5.760 | 5.600 | 5.760 | 3,850 | +0.15(+2.67%) |
Mar 11, 2015 | 5.520 | 5.720 | 5.520 | 5.610 | 9,621 | -0.04(-0.71%) |
Mar 10, 2015 | 5.680 | 5.700 | 5.610 | 5.650 | 28,662 | -0.10(-1.74%) |
Mar 09, 2015 | 5.980 | 5.980 | 5.720 | 5.750 | 24,387 | -0.20(-3.36%) |
Mar 06, 2015 | 6.100 | 6.170 | 5.950 | 5.950 | 24,365 | -0.15(-2.46%) |
Mar 05, 2015 | 6.120 | 6.240 | 6.060 | 6.100 | 33,243 | -0.02(-0.33%) |
Mar 04, 2015 | 6.120 | 6.000 | 6.120 | 20,452 | +0.09(+1.49%) | |
Mar 03, 2015 | 6.200 | 6.200 | 6.000 | 6.030 | 13,819 | -0.06(-0.99%) |