Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.865 | 5.960 | 5.840 | 5.880 | 771,247 | -0.07(-1.18%) |
Apr 29, 2015 | 5.924 | 6.000 | 5.880 | 5.950 | 596,590 | +0.03(+0.51%) |
Apr 28, 2015 | 5.825 | 5.980 | 5.810 | 5.920 | 587,550 | +0.11(+1.89%) |
Apr 27, 2015 | 5.960 | 5.970 | 5.800 | 5.810 | 982,936 | -0.16(-2.68%) |
Apr 24, 2015 | 5.970 | 6.000 | 5.920 | 5.970 | 826,326 | +0.08(+1.36%) |
Apr 23, 2015 | 5.760 | 5.910 | 5.750 | 5.890 | 529,367 | +0.13(+2.26%) |
Apr 22, 2015 | 5.730 | 5.760 | 5.650 | 5.760 | 1,052,399 | -0.02(-0.35%) |
Apr 21, 2015 | 5.744 | 5.810 | 5.740 | 5.780 | 362,823 | +0.05(+0.87%) |
Apr 20, 2015 | 5.740 | 5.830 | 5.710 | 5.730 | 608,973 | -0.02(-0.35%) |
Apr 17, 2015 | 5.845 | 5.860 | 5.580 | 5.750 | 1,968,981 | -0.33(-5.43%) |
Apr 16, 2015 | 5.975 | 6.130 | 5.970 | 6.080 | 1,380,576 | +0.05(+0.83%) |
Apr 15, 2015 | 5.870 | 6.030 | 5.850 | 6.030 | 1,349,401 | +0.40(+7.09%) |
Apr 14, 2015 | 5.536 | 5.650 | 5.510 | 5.631 | 720,692 | +0.04(+0.72%) |
Apr 13, 2015 | 5.640 | 5.650 | 5.570 | 5.591 | 676,558 | +0.06(+1.02%) |
Apr 10, 2015 | 5.600 | 5.680 | 5.505 | 5.535 | 874,857 | -0.10(-1.84%) |
Apr 09, 2015 | 5.630 | 5.670 | 5.570 | 5.638 | 2,328,231 | +0.25(+4.61%) |
Apr 08, 2015 | 5.425 | 5.430 | 5.340 | 5.390 | 1,470,940 | +0.13(+2.47%) |
Apr 07, 2015 | 5.340 | 5.350 | 5.210 | 5.260 | 739,542 | +0.01(+0.19%) |
Apr 06, 2015 | 5.135 | 5.270 | 5.120 | 5.250 | 962,810 | +0.16(+3.14%) |
Apr 02, 2015 | 5.090 | 5.090 | 5.090 | 0 | +0.16(+3.25%) | |
Apr 01, 2015 | 4.880 | 4.950 | 4.760 | 4.930 | 983,217 | +0.21(+4.56%) |
Mar 31, 2015 | 4.750 | 4.760 | 4.700 | 4.715 | 629,843 | -0.00(-0.11%) |
Mar 30, 2015 | 4.705 | 4.750 | 4.700 | 4.720 | 539,319 | +0.17(+3.74%) |
Mar 27, 2015 | 4.640 | 4.670 | 4.550 | 4.550 | 732,295 | -0.04(-0.76%) |
Mar 26, 2015 | 4.690 | 4.579 | 4.585 | 697,025 | -0.11(-2.24%) | |
Mar 25, 2015 | 4.700 | 4.740 | 4.610 | 4.690 | 567,275 | -0.02(-0.42%) |
Mar 24, 2015 | 4.660 | 4.720 | 4.640 | 4.710 | 1,310,087 | +0.14(+3.09%) |
Mar 23, 2015 | 4.550 | 4.580 | 4.500 | 4.569 | 457,395 | -0.02(-0.46%) |
Mar 20, 2015 | 4.555 | 4.635 | 4.500 | 4.590 | 423,060 | +0.07(+1.55%) |
Mar 19, 2015 | 4.580 | 4.610 | 4.480 | 4.520 | 723,968 | -0.15(-3.21%) |
Mar 18, 2015 | 4.540 | 4.730 | 4.510 | 4.670 | 4,036,706 | +0.15(+3.32%) |
Mar 17, 2015 | 4.500 | 4.560 | 4.470 | 4.520 | 834,836 | -0.01(-0.22%) |
Mar 16, 2015 | 4.530 | 4.540 | 4.460 | 4.530 | 480,459 | -0.05(-1.09%) |
Mar 13, 2015 | 4.680 | 4.710 | 4.550 | 4.580 | 1,087,348 | -0.16(-3.38%) |
Mar 12, 2015 | 4.825 | 4.830 | 4.700 | 4.740 | 587,809 | -0.04(-0.73%) |
Mar 11, 2015 | 4.770 | 4.820 | 4.690 | 4.775 | 237,070 | +0.03(+0.53%) |
Mar 10, 2015 | 4.820 | 4.840 | 4.720 | 4.750 | 946,979 | -0.16(-3.26%) |
Mar 09, 2015 | 4.968 | 5.100 | 4.910 | 4.910 | 803,444 | -0.12(-2.39%) |
Mar 06, 2015 | 5.100 | 5.130 | 5.000 | 5.030 | 813,661 | -0.10(-1.95%) |
Mar 05, 2015 | 5.160 | 5.170 | 5.080 | 5.130 | 436,502 | +0.10(+2.09%) |
Mar 04, 2015 | 5.150 | 4.940 | 5.025 | 1,395,710 | -0.12(-2.43%) | |
Mar 03, 2015 | 5.160 | 5.170 | 5.120 | 5.150 | 320,823 | +0.15(+3.00%) |
Mar 02, 2015 | 5.030 | 5.060 | 4.990 | 5.000 | 899,436 | -0.00(-0.10%) |
Feb 27, 2015 | 4.895 | 5.020 | 4.880 | 5.005 | 606,076 | +0.10(+2.14%) |
Feb 26, 2015 | 5.020 | 5.060 | 4.860 | 4.900 | 770,833 | -0.07(-1.41%) |
Feb 25, 2015 | 4.860 | 4.990 | 4.850 | 4.970 | 274,312 | +0.00(+0.00%) |
Feb 24, 2015 | 4.940 | 4.980 | 4.900 | 4.970 | 339,832 | +0.08(+1.64%) |
Feb 23, 2015 | 4.950 | 4.990 | 4.870 | 4.890 | 755,665 | -0.26(-5.05%) |
Feb 20, 2015 | 5.130 | 5.190 | 5.070 | 5.150 | 488,665 | -0.12(-2.28%) |
Feb 19, 2015 | 5.095 | 5.300 | 5.070 | 5.270 | 508,118 | -0.09(-1.68%) |
Feb 18, 2015 | 5.440 | 5.462 | 5.330 | 5.360 | 1,606,015 | +0.18(+3.45%) |
Feb 17, 2015 | 5.222 | 5.230 | 5.073 | 5.181 | 763,606 | +0.04(+0.80%) |
Feb 13, 2015 | 5.140 | 5.140 | 5.140 | 0 | +0.19(+3.94%) | |
Feb 12, 2015 | 4.770 | 4.950 | 4.770 | 4.945 | 1,396,499 | +0.25(+5.44%) |
Feb 11, 2015 | 4.610 | 4.720 | 4.560 | 4.690 | 849,025 | +0.06(+1.30%) |
Feb 10, 2015 | 4.570 | 4.630 | 4.450 | 4.630 | 384,265 | +0.09(+1.98%) |
Feb 09, 2015 | 4.560 | 4.600 | 4.540 | 4.540 | 687,023 | +0.01(+0.22%) |
Feb 06, 2015 | 4.540 | 4.560 | 4.451 | 4.530 | 1,428,421 | +0.07(+1.54%) |
Feb 05, 2015 | 4.390 | 4.483 | 4.380 | 4.462 | 776,562 | +0.22(+5.22%) |
Feb 04, 2015 | 4.285 | 4.330 | 4.180 | 4.240 | 1,451,033 | -0.12(-2.75%) |
Feb 03, 2015 | 4.230 | 4.370 | 4.200 | 4.360 | 1,523,082 | +0.27(+6.64%) |