Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.300 | 5.638 | 5.270 | 5.500 | 462,064 | +0.24(+4.56%) |
May 28, 2015 | 5.260 | 5.398 | 5.190 | 5.260 | 241,685 | -0.01(-0.19%) |
May 27, 2015 | 5.150 | 5.350 | 5.150 | 5.270 | 167,082 | +0.11(+2.13%) |
May 26, 2015 | 5.200 | 5.260 | 5.090 | 5.160 | 339,057 | -0.04(-0.77%) |
May 22, 2015 | 5.200 | 5.200 | 5.200 | 5.200 | 300,100 | -0.04(-0.76%) |
May 21, 2015 | 5.400 | 5.420 | 5.225 | 5.240 | 383,214 | -0.15(-2.78%) |
May 20, 2015 | 5.390 | 5.458 | 5.370 | 5.390 | 188,298 | +0.00(+0.00%) |
May 19, 2015 | 5.620 | 5.688 | 5.380 | 5.390 | 359,242 | -0.22(-3.92%) |
May 18, 2015 | 5.610 | 5.756 | 5.560 | 5.610 | 150,173 | -0.05(-0.88%) |
May 15, 2015 | 5.500 | 5.660 | 5.500 | 5.660 | 230,890 | +0.16(+2.91%) |
May 14, 2015 | 5.880 | 5.880 | 5.470 | 5.500 | 399,373 | +0.13(+2.42%) |
May 13, 2015 | 5.440 | 5.460 | 5.320 | 5.370 | 83,472 | -0.05(-0.92%) |
May 12, 2015 | 5.340 | 5.430 | 5.230 | 5.420 | 334,146 | +0.05(+0.93%) |
May 11, 2015 | 5.360 | 5.470 | 5.330 | 5.370 | 237,736 | +0.01(+0.19%) |
May 08, 2015 | 5.580 | 5.610 | 5.340 | 5.360 | 406,939 | -0.16(-2.90%) |
May 07, 2015 | 5.490 | 5.660 | 5.490 | 5.520 | 195,672 | +0.03(+0.55%) |
May 06, 2015 | 5.520 | 5.600 | 5.411 | 5.490 | 158,570 | -0.03(-0.54%) |
May 05, 2015 | 5.450 | 5.535 | 5.400 | 5.520 | 339,705 | +0.07(+1.28%) |
May 04, 2015 | 5.450 | 5.540 | 5.400 | 5.450 | 270,969 | +0.00(+0.00%) |
May 01, 2015 | 5.500 | 5.560 | 5.410 | 5.450 | 236,290 | -0.03(-0.55%) |
Apr 30, 2015 | 5.600 | 5.610 | 5.380 | 5.480 | 395,413 | -0.15(-2.66%) |
Apr 29, 2015 | 5.750 | 5.750 | 5.600 | 5.630 | 279,513 | -0.01(-0.18%) |
Apr 28, 2015 | 5.390 | 5.650 | 5.390 | 5.640 | 568,555 | +0.26(+4.83%) |
Apr 27, 2015 | 5.430 | 5.430 | 5.341 | 5.380 | 200,087 | +0.00(+0.00%) |
Apr 24, 2015 | 5.390 | 5.390 | 5.340 | 5.380 | 535,126 | +0.04(+0.75%) |
Apr 23, 2015 | 5.400 | 5.420 | 5.250 | 5.340 | 2,627,285 | -0.07(-1.29%) |
Apr 22, 2015 | 5.500 | 5.516 | 5.320 | 5.410 | 248,092 | -0.11(-1.99%) |
Apr 21, 2015 | 5.720 | 5.938 | 5.400 | 5.520 | 1,440,039 | -0.21(-3.66%) |
Apr 20, 2015 | 5.700 | 5.838 | 5.640 | 5.730 | 253,593 | +0.03(+0.53%) |
Apr 17, 2015 | 5.850 | 6.060 | 5.630 | 5.700 | 324,387 | -0.20(-3.39%) |
Apr 16, 2015 | 6.010 | 6.020 | 5.853 | 5.900 | 192,014 | -0.15(-2.48%) |
Apr 15, 2015 | 5.800 | 6.060 | 5.760 | 6.050 | 491,759 | +0.25(+4.22%) |
Apr 14, 2015 | 5.880 | 5.890 | 5.740 | 5.805 | 331,134 | -0.06(-0.94%) |
Apr 13, 2015 | 5.670 | 5.870 | 5.580 | 5.860 | 255,781 | +0.18(+3.17%) |
Apr 10, 2015 | 5.690 | 5.750 | 5.560 | 5.680 | 197,739 | -0.02(-0.35%) |
Apr 09, 2015 | 6.000 | 6.050 | 5.430 | 5.700 | 361,260 | -0.32(-5.32%) |
Apr 08, 2015 | 6.280 | 6.300 | 5.960 | 6.020 | 240,916 | -0.23(-3.68%) |
Apr 07, 2015 | 6.180 | 6.300 | 6.120 | 6.250 | 687,879 | +0.08(+1.30%) |
Apr 06, 2015 | 6.030 | 6.200 | 5.700 | 6.170 | 635,166 | +0.15(+2.49%) |
Apr 02, 2015 | 5.640 | 6.020 | 6.020 | 6.020 | 669,000 | +0.41(+7.31%) |
Apr 01, 2015 | 5.450 | 5.630 | 5.300 | 5.610 | 880,658 | +0.11(+2.00%) |
Mar 31, 2015 | 5.350 | 5.520 | 5.290 | 5.500 | 215,802 | +0.12(+2.23%) |
Mar 30, 2015 | 5.250 | 5.390 | 5.160 | 5.380 | 222,795 | +0.18(+3.46%) |
Mar 27, 2015 | 5.100 | 5.250 | 5.080 | 5.200 | 230,986 | +0.10(+1.96%) |
Mar 26, 2015 | 5.110 | 5.130 | 5.080 | 5.100 | 76,365 | +0.00(+0.00%) |
Mar 25, 2015 | 5.140 | 5.160 | 5.091 | 5.100 | 151,380 | -0.02(-0.39%) |
Mar 24, 2015 | 5.120 | 5.140 | 5.100 | 5.120 | 101,879 | +0.01(+0.20%) |
Mar 23, 2015 | 5.040 | 5.130 | 5.040 | 5.110 | 133,956 | +0.04(+0.79%) |
Mar 20, 2015 | 5.050 | 5.110 | 5.000 | 5.070 | 199,655 | +0.03(+0.60%) |
Mar 19, 2015 | 4.970 | 5.050 | 4.950 | 5.040 | 169,681 | +0.05(+1.00%) |
Mar 18, 2015 | 4.930 | 5.000 | 4.870 | 4.990 | 249,479 | +0.07(+1.42%) |
Mar 17, 2015 | 4.830 | 4.980 | 4.810 | 4.920 | 75,708 | +0.08(+1.65%) |
Mar 16, 2015 | 4.850 | 5.000 | 4.748 | 4.840 | 462,894 | +0.01(+0.21%) |
Mar 13, 2015 | 4.810 | 4.860 | 4.700 | 4.830 | 129,806 | +0.03(+0.63%) |
Mar 12, 2015 | 4.710 | 4.830 | 4.690 | 4.800 | 216,308 | +0.11(+2.35%) |
Mar 11, 2015 | 4.720 | 4.810 | 4.600 | 4.690 | 51,409 | -0.05(-1.05%) |
Mar 10, 2015 | 4.640 | 4.790 | 4.640 | 4.740 | 102,713 | -0.01(-0.21%) |
Mar 09, 2015 | 4.720 | 4.790 | 4.680 | 4.750 | 226,603 | +0.05(+1.06%) |
Mar 06, 2015 | 4.650 | 4.730 | 4.630 | 4.700 | 144,557 | +0.04(+0.86%) |
Mar 05, 2015 | 4.600 | 4.720 | 4.560 | 4.660 | 194,563 | +0.04(+0.87%) |
Mar 04, 2015 | 4.610 | 4.670 | 4.600 | 4.620 | 310,005 | -0.03(-0.65%) |
Mar 03, 2015 | 4.510 | 4.670 | 4.490 | 4.650 | 241,385 | +0.14(+3.10%) |