Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.831 | 6.060 | 5.786 | 5.969 | 3,677 | -0.27(-4.30%) |
May 28, 2015 | 5.939 | 6.395 | 5.713 | 6.237 | 16,769 | +0.35(+5.89%) |
May 27, 2015 | 6.091 | 6.091 | 5.512 | 5.890 | 26,549 | -0.20(-3.30%) |
May 26, 2015 | 5.786 | 6.091 | 5.786 | 6.091 | 13,429 | +0.24(+4.17%) |
May 22, 2015 | 5.908 | 5.847 | 5.847 | 5.847 | 3,119 | -0.06(-1.03%) |
May 21, 2015 | 5.957 | 6.030 | 5.756 | 5.908 | 14,707 | -0.03(-0.51%) |
May 20, 2015 | 5.756 | 5.939 | 5.409 | 5.939 | 24,830 | +0.30(+5.41%) |
May 19, 2015 | 5.177 | 5.920 | 5.177 | 5.634 | 64,987 | +0.47(+9.16%) |
May 18, 2015 | 5.384 | 5.543 | 5.147 | 5.161 | 25,350 | -0.17(-3.26%) |
May 15, 2015 | 5.695 | 5.784 | 5.239 | 5.336 | 24,942 | -0.49(-8.46%) |
May 14, 2015 | 5.482 | 6.060 | 5.476 | 5.829 | 44,686 | +0.35(+6.33%) |
May 13, 2015 | 4.873 | 5.978 | 4.806 | 5.482 | 273,574 | +0.62(+12.69%) |
May 12, 2015 | 4.873 | 4.873 | 4.757 | 4.865 | 16,468 | +0.11(+2.26%) |
May 11, 2015 | 4.696 | 4.873 | 4.513 | 4.757 | 10,786 | -0.12(-2.37%) |
May 08, 2015 | 4.854 | 4.873 | 4.720 | 4.873 | 48,053 | +0.01(+0.25%) |
May 07, 2015 | 4.854 | 4.861 | 4.848 | 4.861 | 6,182 | +0.00(+0.00%) |
May 06, 2015 | 4.739 | 4.861 | 4.629 | 4.861 | 7,865 | -0.01(-0.24%) |
May 05, 2015 | 4.515 | 4.873 | 4.515 | 4.872 | 24,424 | +0.49(+11.25%) |
May 04, 2015 | 4.404 | 4.410 | 4.385 | 4.379 | 3,611 | +0.17(+4.08%) |
May 01, 2015 | 4.385 | 4.385 | 4.124 | 4.208 | 6,279 | +0.06(+1.44%) |
Apr 30, 2015 | 4.379 | 4.745 | 4.148 | 4.148 | 16,522 | -0.23(-5.29%) |
Apr 29, 2015 | 4.416 | 4.416 | 4.276 | 4.379 | 5,582 | +0.01(+0.14%) |
Apr 28, 2015 | 4.154 | 4.373 | 4.154 | 4.373 | 2,572 | +0.15(+3.50%) |
Apr 27, 2015 | 4.172 | 4.282 | 4.166 | 4.225 | 10,720 | -0.19(-4.30%) |
Apr 24, 2015 | 4.416 | 4.416 | 4.415 | 4.415 | 1,584 | -0.03(-0.70%) |
Apr 23, 2015 | 4.568 | 4.568 | 4.148 | 4.446 | 1,351 | +0.15(+3.55%) |
Apr 22, 2015 | 4.385 | 4.385 | 4.294 | 4.294 | 6,292 | -0.09(-2.08%) |
Apr 21, 2015 | 4.385 | 4.385 | 4.258 | 4.385 | 6,425 | -0.03(-0.69%) |
Apr 20, 2015 | 4.422 | 4.452 | 4.416 | 4.416 | 2,626 | +0.00(+0.00%) |
Apr 17, 2015 | 4.416 | 4.416 | 4.416 | 4.416 | 656 | -0.01(-0.14%) |
Apr 16, 2015 | 4.422 | 4.422 | 4.422 | 4.422 | 771 | +0.00(+0.10%) |
Apr 15, 2015 | 4.459 | 4.560 | 4.416 | 4.417 | 6,317 | -0.03(-0.66%) |
Apr 14, 2015 | 4.568 | 4.568 | 4.446 | 4.447 | 11,970 | -0.15(-3.17%) |
Apr 13, 2015 | 4.580 | 4.593 | 4.477 | 4.593 | 4,283 | +0.10(+2.17%) |
Apr 10, 2015 | 4.495 | 4.495 | 4.495 | 4.495 | 366 | -0.13(-2.77%) |
Apr 09, 2015 | 4.593 | 4.629 | 4.593 | 4.623 | 2,462 | +0.05(+1.20%) |
Apr 08, 2015 | 4.641 | 4.641 | 4.416 | 4.568 | 12,190 | -0.03(-0.66%) |
Apr 07, 2015 | 4.599 | 4.599 | 4.599 | 4.599 | 1,021 | +0.01(+0.29%) |
Apr 06, 2015 | 4.806 | 4.806 | 4.568 | 4.585 | 5,327 | -0.24(-4.95%) |
Apr 02, 2015 | 4.836 | 4.824 | 4.824 | 4.824 | 11,164 | +0.32(+7.03%) |
Apr 01, 2015 | 4.483 | 4.666 | 4.477 | 4.507 | 1,970 | -0.22(-4.57%) |
Mar 31, 2015 | 4.477 | 4.873 | 4.477 | 4.723 | 6,711 | +0.24(+5.35%) |
Mar 30, 2015 | 4.574 | 4.574 | 4.483 | 4.483 | 1,641 | -0.05(-1.17%) |
Mar 27, 2015 | 4.751 | 4.842 | 4.536 | 4.536 | 3,904 | -0.09(-2.01%) |
Mar 26, 2015 | 4.568 | 4.873 | 4.568 | 4.629 | 8,617 | +0.10(+2.29%) |
Mar 25, 2015 | 4.873 | 4.873 | 4.526 | 4.526 | 4,876 | -0.35(-7.12%) |
Mar 24, 2015 | 4.781 | 4.873 | 4.781 | 4.873 | 34,530 | +0.15(+3.22%) |
Mar 23, 2015 | 4.721 | 4.721 | 4.720 | 4.720 | 935 | +0.09(+1.97%) |
Mar 20, 2015 | 4.672 | 4.757 | 4.629 | 4.629 | 8,307 | -0.11(-2.31%) |
Mar 19, 2015 | 4.739 | 4.739 | 4.739 | 4.739 | 172 | -0.27(-5.41%) |
Mar 18, 2015 | 5.010 | 5.010 | 5.010 | 5.010 | 247 | +0.13(+2.69%) |
Mar 17, 2015 | 4.885 | 4.885 | 4.879 | 4.879 | 5,161 | -0.05(-1.11%) |
Mar 16, 2015 | 4.934 | 4.934 | 4.934 | 4.934 | 290 | +0.06(+1.25%) |
Mar 10, 2015 | 4.696 | 4.873 | 4.873 | 4.873 | 26 | -0.12(-2.44%) |
Mar 09, 2015 | 4.995 | 4.995 | 4.995 | 4.995 | 308 | +0.01(+0.24%) |
Mar 05, 2015 | 4.586 | 4.982 | 4.982 | 4.982 | 328 | +0.11(+2.25%) |
Mar 04, 2015 | 4.751 | 4.873 | 4.751 | 4.873 | 3,375 | +0.00(+0.00%) |
Mar 03, 2015 | 4.885 | 5.007 | 4.794 | 4.873 | 3,129 | -0.10(-1.96%) |