Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.620 | 5.710 | 5.400 | 5.620 | 448,872 | -0.05(-0.88%) |
May 28, 2015 | 5.890 | 5.950 | 5.600 | 5.670 | 549,210 | -0.31(-5.18%) |
May 27, 2015 | 6.290 | 6.360 | 5.780 | 5.980 | 1,021,010 | -0.31(-4.93%) |
May 26, 2015 | 5.690 | 6.400 | 5.690 | 6.290 | 2,480,429 | +0.62(+10.84%) |
May 22, 2015 | 5.900 | 5.675 | 5.675 | 5.675 | 936,000 | -0.29(-4.78%) |
May 21, 2015 | 5.180 | 5.970 | 5.180 | 5.960 | 2,136,969 | +0.80(+15.50%) |
May 20, 2015 | 5.200 | 5.227 | 5.110 | 5.160 | 251,648 | -0.06(-1.15%) |
May 19, 2015 | 5.380 | 5.400 | 5.200 | 5.220 | 246,378 | -0.12(-2.25%) |
May 18, 2015 | 5.390 | 5.450 | 5.270 | 5.340 | 193,918 | +0.01(+0.19%) |
May 15, 2015 | 5.420 | 5.420 | 5.255 | 5.330 | 167,187 | -0.05(-0.93%) |
May 14, 2015 | 5.440 | 5.440 | 5.320 | 5.380 | 202,308 | -0.02(-0.37%) |
May 13, 2015 | 5.400 | 5.490 | 5.370 | 5.400 | 163,789 | +0.01(+0.19%) |
May 12, 2015 | 5.500 | 5.620 | 5.260 | 5.390 | 509,821 | -0.17(-3.06%) |
May 11, 2015 | 5.360 | 5.600 | 5.360 | 5.560 | 433,041 | +0.25(+4.71%) |
May 08, 2015 | 5.430 | 5.450 | 5.280 | 5.310 | 186,866 | +0.01(+0.19%) |
May 07, 2015 | 5.250 | 5.360 | 5.160 | 5.300 | 335,045 | +0.02(+0.38%) |
May 06, 2015 | 5.340 | 5.350 | 5.210 | 5.280 | 155,692 | -0.07(-1.31%) |
May 05, 2015 | 5.540 | 5.540 | 5.210 | 5.350 | 375,931 | -0.24(-4.29%) |
May 04, 2015 | 5.570 | 5.740 | 5.500 | 5.590 | 424,043 | +0.02(+0.36%) |
May 01, 2015 | 5.250 | 5.620 | 5.110 | 5.570 | 374,951 | +0.29(+5.49%) |
Apr 30, 2015 | 5.450 | 5.510 | 5.200 | 5.280 | 332,540 | -0.19(-3.47%) |
Apr 29, 2015 | 5.480 | 5.550 | 5.350 | 5.470 | 411,288 | -0.01(-0.18%) |
Apr 28, 2015 | 5.660 | 5.738 | 5.320 | 5.480 | 494,520 | -0.18(-3.18%) |
Apr 27, 2015 | 5.790 | 6.160 | 5.580 | 5.660 | 1,187,661 | +0.07(+1.25%) |
Apr 24, 2015 | 5.540 | 5.690 | 5.450 | 5.590 | 392,745 | +0.08(+1.45%) |
Apr 23, 2015 | 5.620 | 5.700 | 5.450 | 5.510 | 412,581 | -0.12(-2.13%) |
Apr 22, 2015 | 5.620 | 5.750 | 5.550 | 5.630 | 527,897 | +0.09(+1.62%) |
Apr 21, 2015 | 5.280 | 5.670 | 5.280 | 5.540 | 904,679 | +0.27(+5.12%) |
Apr 20, 2015 | 5.280 | 5.290 | 5.030 | 5.270 | 676,764 | -0.03(-0.57%) |
Apr 17, 2015 | 5.300 | 5.470 | 5.200 | 5.300 | 435,400 | -0.04(-0.75%) |
Apr 16, 2015 | 5.610 | 5.710 | 5.300 | 5.340 | 659,707 | -0.31(-5.49%) |
Apr 15, 2015 | 5.720 | 5.840 | 5.600 | 5.650 | 438,958 | +0.00(+0.00%) |
Apr 14, 2015 | 5.670 | 5.710 | 5.510 | 5.650 | 286,154 | -0.05(-0.88%) |
Apr 13, 2015 | 5.720 | 6.060 | 5.640 | 5.700 | 1,268,208 | -0.03(-0.52%) |
Apr 10, 2015 | 5.700 | 5.850 | 5.260 | 5.730 | 1,356,204 | -0.01(-0.17%) |
Apr 09, 2015 | 4.950 | 6.220 | 4.950 | 5.740 | 3,173,214 | +0.88(+18.11%) |
Apr 08, 2015 | 4.800 | 5.200 | 4.760 | 4.860 | 1,017,027 | +0.09(+1.89%) |
Apr 07, 2015 | 4.740 | 4.780 | 4.620 | 4.770 | 285,596 | +0.10(+2.14%) |
Apr 06, 2015 | 4.450 | 4.740 | 4.402 | 4.670 | 451,869 | +0.25(+5.66%) |
Apr 02, 2015 | 4.360 | 4.420 | 4.420 | 4.420 | 177,200 | +0.07(+1.61%) |
Apr 01, 2015 | 4.500 | 4.500 | 4.325 | 4.350 | 280,159 | +0.05(+1.16%) |
Mar 31, 2015 | 4.500 | 4.500 | 4.100 | 4.300 | 723,719 | -0.20(-4.44%) |
Mar 30, 2015 | 4.520 | 4.650 | 4.470 | 4.500 | 331,753 | +0.00(+0.00%) |
Mar 27, 2015 | 4.570 | 4.620 | 4.450 | 4.500 | 331,063 | -0.08(-1.75%) |
Mar 26, 2015 | 4.800 | 4.800 | 4.510 | 4.580 | 321,722 | -0.21(-4.38%) |
Mar 25, 2015 | 4.640 | 4.850 | 4.620 | 4.790 | 646,308 | +0.21(+4.59%) |
Mar 24, 2015 | 5.010 | 5.050 | 4.530 | 4.580 | 2,724,973 | -1.61(-26.01%) |
Mar 23, 2015 | 6.100 | 6.260 | 5.920 | 6.190 | 857,200 | +0.15(+2.48%) |
Mar 20, 2015 | 6.220 | 6.320 | 6.010 | 6.040 | 577,932 | -0.13(-2.11%) |
Mar 19, 2015 | 5.760 | 6.270 | 5.760 | 6.170 | 619,983 | +0.42(+7.30%) |
Mar 18, 2015 | 5.650 | 5.820 | 5.500 | 5.750 | 280,905 | +0.10(+1.77%) |
Mar 17, 2015 | 5.700 | 5.930 | 5.630 | 5.650 | 317,580 | -0.05(-0.88%) |
Mar 16, 2015 | 5.760 | 6.030 | 5.680 | 5.700 | 374,778 | -0.03(-0.52%) |
Mar 13, 2015 | 5.760 | 5.950 | 5.660 | 5.730 | 290,764 | -0.02(-0.35%) |
Mar 12, 2015 | 5.910 | 6.063 | 5.720 | 5.750 | 347,915 | -0.14(-2.38%) |
Mar 11, 2015 | 5.930 | 6.050 | 5.760 | 5.890 | 335,376 | -0.07(-1.17%) |
Mar 10, 2015 | 6.250 | 6.390 | 5.950 | 5.960 | 443,940 | -0.44(-6.88%) |
Mar 09, 2015 | 6.360 | 6.550 | 6.120 | 6.400 | 296,827 | +0.01(+0.16%) |
Mar 06, 2015 | 6.160 | 6.750 | 6.160 | 6.390 | 921,982 | +0.09(+1.43%) |
Mar 05, 2015 | 6.250 | 6.380 | 5.950 | 6.300 | 647,311 | +0.07(+1.12%) |
Mar 04, 2015 | 6.300 | 6.380 | 5.950 | 6.230 | 525,410 | -0.10(-1.58%) |
Mar 03, 2015 | 5.550 | 6.400 | 5.380 | 6.330 | 1,215,334 | +0.77(+13.85%) |