Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.630 | 5.700 | 5.620 | 5.660 | 43,401 | +0.08(+1.43%) |
May 28, 2015 | 5.640 | 5.640 | 5.540 | 5.580 | 70,871 | -0.18(-3.12%) |
May 27, 2015 | 5.750 | 5.770 | 5.670 | 5.760 | 58,277 | -0.12(-2.04%) |
May 26, 2015 | 5.810 | 5.900 | 5.800 | 5.880 | 316,211 | +0.50(+9.29%) |
May 22, 2015 | 5.370 | 5.380 | 5.380 | 5.380 | 61,400 | +0.07(+1.32%) |
May 21, 2015 | 5.290 | 5.310 | 5.260 | 5.310 | 15,561 | +0.01(+0.19%) |
May 20, 2015 | 5.280 | 5.310 | 5.260 | 5.300 | 32,952 | +0.02(+0.38%) |
May 19, 2015 | 5.280 | 5.290 | 5.240 | 5.280 | 28,652 | -0.06(-1.12%) |
May 18, 2015 | 5.240 | 5.350 | 5.240 | 5.340 | 49,740 | +0.09(+1.71%) |
May 15, 2015 | 5.220 | 5.250 | 5.190 | 5.250 | 26,683 | +0.07(+1.35%) |
May 14, 2015 | 5.190 | 5.190 | 5.170 | 5.180 | 42,450 | -0.07(-1.33%) |
May 13, 2015 | 5.260 | 5.280 | 5.240 | 5.250 | 51,886 | -0.03(-0.57%) |
May 12, 2015 | 5.280 | 5.290 | 5.200 | 5.280 | 43,284 | -0.14(-2.58%) |
May 11, 2015 | 5.340 | 5.420 | 5.370 | 5.420 | 35,850 | +0.05(+0.93%) |
May 08, 2015 | 5.390 | 5.390 | 5.350 | 5.370 | 73,075 | +0.06(+1.13%) |
May 07, 2015 | 5.240 | 5.380 | 5.223 | 5.310 | 184,975 | +0.28(+5.57%) |
May 06, 2015 | 5.110 | 5.110 | 5.020 | 5.030 | 97,076 | -0.26(-4.91%) |
May 05, 2015 | 5.390 | 5.390 | 5.260 | 5.290 | 82,779 | -0.19(-3.47%) |
May 04, 2015 | 5.550 | 5.550 | 5.460 | 5.480 | 37,120 | +0.01(+0.18%) |
May 01, 2015 | 5.480 | 5.490 | 5.460 | 5.470 | 14,245 | +0.00(+0.00%) |
Apr 30, 2015 | 5.530 | 5.530 | 5.460 | 5.470 | 35,747 | -0.07(-1.26%) |
Apr 29, 2015 | 5.520 | 5.550 | 5.520 | 5.540 | 30,111 | +0.05(+0.91%) |
Apr 28, 2015 | 5.520 | 5.520 | 5.490 | 5.490 | 28,132 | +0.00(+0.00%) |
Apr 27, 2015 | 5.440 | 5.520 | 5.420 | 5.490 | 85,576 | +0.09(+1.67%) |
Apr 24, 2015 | 5.400 | 5.400 | 5.320 | 5.400 | 68,590 | -0.06(-1.10%) |
Apr 23, 2015 | 5.450 | 5.480 | 5.450 | 5.460 | 51,560 | +0.01(+0.18%) |
Apr 22, 2015 | 5.450 | 5.520 | 5.433 | 5.450 | 97,588 | +0.10(+1.87%) |
Apr 21, 2015 | 5.380 | 5.380 | 5.320 | 5.350 | 184,866 | +0.24(+4.70%) |
Apr 20, 2015 | 5.120 | 5.140 | 5.100 | 5.110 | 38,889 | -0.09(-1.73%) |
Apr 17, 2015 | 5.240 | 5.280 | 5.180 | 5.200 | 176,467 | -0.28(-5.11%) |
Apr 16, 2015 | 5.530 | 5.579 | 5.440 | 5.480 | 386,710 | -0.09(-1.62%) |
Apr 15, 2015 | 5.580 | 5.620 | 5.550 | 5.570 | 92,376 | -0.01(-0.18%) |
Apr 14, 2015 | 5.550 | 5.630 | 5.520 | 5.580 | 246,262 | -0.35(-5.90%) |
Apr 13, 2015 | 6.030 | 6.030 | 5.880 | 5.930 | 181,405 | -0.10(-1.66%) |
Apr 10, 2015 | 5.940 | 6.030 | 5.870 | 6.030 | 332,083 | -0.03(-0.50%) |
Apr 09, 2015 | 5.930 | 6.060 | 5.870 | 6.060 | 736,581 | +0.36(+6.32%) |
Apr 08, 2015 | 5.450 | 5.740 | 5.440 | 5.700 | 714,681 | +0.69(+13.77%) |
Apr 07, 2015 | 4.950 | 5.020 | 4.940 | 5.010 | 64,533 | +0.03(+0.60%) |
Apr 06, 2015 | 5.000 | 5.000 | 4.961 | 4.980 | 95,652 | +0.02(+0.40%) |
Apr 02, 2015 | 4.970 | 4.960 | 4.960 | 4.960 | 116,600 | +0.00(+0.00%) |
Apr 01, 2015 | 4.980 | 4.990 | 4.930 | 4.960 | 175,132 | +0.23(+4.86%) |
Mar 31, 2015 | 4.710 | 4.770 | 4.710 | 4.730 | 53,150 | +0.08(+1.72%) |
Mar 30, 2015 | 4.710 | 4.740 | 4.650 | 4.650 | 94,689 | +0.12(+2.54%) |
Mar 27, 2015 | 4.560 | 4.560 | 4.480 | 4.535 | 28,063 | -0.02(-0.55%) |
Mar 26, 2015 | 4.530 | 4.560 | 4.520 | 4.560 | 57,313 | +0.08(+1.79%) |
Mar 25, 2015 | 4.520 | 4.560 | 4.470 | 4.480 | 76,960 | +0.11(+2.52%) |
Mar 24, 2015 | 4.420 | 4.450 | 4.370 | 4.370 | 90,809 | +0.13(+3.07%) |
Mar 23, 2015 | 4.290 | 4.330 | 4.240 | 4.240 | 117,637 | +0.14(+3.41%) |
Mar 20, 2015 | 4.350 | 4.350 | 4.100 | 4.100 | 424,230 | -0.23(-5.31%) |
Mar 19, 2015 | 4.300 | 4.350 | 4.300 | 4.330 | 33,253 | -0.03(-0.69%) |
Mar 18, 2015 | 4.310 | 4.370 | 4.310 | 4.360 | 30,082 | +0.01(+0.23%) |
Mar 17, 2015 | 4.350 | 4.360 | 4.338 | 4.350 | 22,924 | -0.03(-0.68%) |
Mar 16, 2015 | 4.450 | 4.450 | 4.380 | 4.380 | 30,096 | +0.08(+1.86%) |
Mar 13, 2015 | 4.330 | 4.330 | 4.300 | 4.300 | 31,041 | -0.09(-2.05%) |
Mar 12, 2015 | 4.450 | 4.450 | 4.365 | 4.390 | 25,910 | +0.01(+0.23%) |
Mar 11, 2015 | 4.350 | 4.390 | 4.350 | 4.380 | 18,362 | +0.03(+0.69%) |
Mar 10, 2015 | 4.430 | 4.430 | 4.330 | 4.350 | 25,098 | -0.09(-2.03%) |
Mar 09, 2015 | 4.410 | 4.490 | 4.410 | 4.440 | 20,475 | +0.01(+0.23%) |
Mar 06, 2015 | 4.510 | 4.510 | 4.420 | 4.430 | 38,943 | +0.03(+0.68%) |
Mar 05, 2015 | 4.380 | 4.420 | 4.360 | 4.400 | 75,708 | +0.00(+0.00%) |
Mar 04, 2015 | 4.426 | 4.460 | 4.400 | 4.400 | 74,708 | -0.03(-0.68%) |
Mar 03, 2015 | 4.500 | 4.500 | 4.430 | 4.430 | 19,429 | -0.07(-1.56%) |