Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.600 | 5.609 | 5.466 | 5.504 | 133,876 | -0.11(-1.88%) |
May 28, 2015 | 5.676 | 5.734 | 5.590 | 5.609 | 87,248 | -0.13(-2.33%) |
May 27, 2015 | 5.791 | 5.791 | 5.686 | 5.743 | 104,430 | -0.11(-1.80%) |
May 26, 2015 | 5.667 | 5.896 | 5.647 | 5.848 | 150,989 | +0.10(+1.66%) |
May 22, 2015 | 5.676 | 5.753 | 5.753 | 5.753 | 166,842 | +0.02(+0.33%) |
May 21, 2015 | 5.552 | 5.820 | 5.552 | 5.734 | 178,316 | +0.15(+2.74%) |
May 20, 2015 | 5.820 | 5.829 | 5.504 | 5.580 | 202,393 | -0.24(-4.11%) |
May 19, 2015 | 5.877 | 5.963 | 5.762 | 5.820 | 117,454 | -0.09(-1.46%) |
May 18, 2015 | 6.030 | 6.030 | 5.848 | 5.906 | 66,549 | -0.12(-2.06%) |
May 15, 2015 | 5.839 | 6.065 | 5.724 | 6.030 | 593,778 | +0.14(+2.44%) |
May 14, 2015 | 6.049 | 6.145 | 5.801 | 5.887 | 166,258 | -0.06(-0.97%) |
May 13, 2015 | 6.069 | 6.155 | 5.896 | 5.944 | 153,694 | -0.11(-1.90%) |
May 12, 2015 | 5.944 | 6.231 | 5.896 | 6.059 | 174,490 | +0.11(+1.93%) |
May 11, 2015 | 6.088 | 6.314 | 5.896 | 5.944 | 251,659 | -0.12(-2.05%) |
May 08, 2015 | 6.183 | 6.212 | 6.002 | 6.069 | 120,249 | -0.11(-1.86%) |
May 07, 2015 | 6.337 | 6.337 | 6.078 | 6.183 | 95,043 | -0.15(-2.42%) |
May 06, 2015 | 6.375 | 6.413 | 6.078 | 6.337 | 201,224 | -0.02(-0.30%) |
May 05, 2015 | 6.337 | 6.499 | 6.231 | 6.356 | 350,178 | -0.11(-1.70%) |
May 04, 2015 | 6.250 | 6.550 | 6.250 | 6.466 | 307,541 | +0.25(+4.08%) |
May 01, 2015 | 6.165 | 6.297 | 6.165 | 6.212 | 155,027 | +0.04(+0.61%) |
Apr 30, 2015 | 6.353 | 6.353 | 6.109 | 6.174 | 140,584 | -0.06(-0.91%) |
Apr 29, 2015 | 6.062 | 6.268 | 5.921 | 6.231 | 260,023 | +0.17(+2.79%) |
Apr 28, 2015 | 5.996 | 6.081 | 5.958 | 6.062 | 76,013 | +0.10(+1.74%) |
Apr 27, 2015 | 5.968 | 6.052 | 5.855 | 5.958 | 145,219 | -0.04(-0.63%) |
Apr 24, 2015 | 5.911 | 6.090 | 5.874 | 5.996 | 231,371 | +0.11(+1.92%) |
Apr 23, 2015 | 5.874 | 5.911 | 5.780 | 5.883 | 215,637 | +0.12(+2.12%) |
Apr 22, 2015 | 5.639 | 5.770 | 5.611 | 5.761 | 137,929 | +0.10(+1.83%) |
Apr 21, 2015 | 5.620 | 5.742 | 5.545 | 5.658 | 203,207 | +0.11(+2.03%) |
Apr 20, 2015 | 5.592 | 5.686 | 5.507 | 5.545 | 123,821 | -0.01(-0.17%) |
Apr 17, 2015 | 5.648 | 5.714 | 5.441 | 5.554 | 136,339 | -0.08(-1.50%) |
Apr 16, 2015 | 5.498 | 5.667 | 5.451 | 5.639 | 243,290 | +0.16(+2.92%) |
Apr 15, 2015 | 5.592 | 5.996 | 5.413 | 5.479 | 319,347 | -0.03(-0.51%) |
Apr 14, 2015 | 5.470 | 5.667 | 5.358 | 5.507 | 134,923 | +0.08(+1.56%) |
Apr 13, 2015 | 5.498 | 5.564 | 5.404 | 5.423 | 76,945 | -0.04(-0.69%) |
Apr 10, 2015 | 5.441 | 5.618 | 5.423 | 5.460 | 82,219 | -0.01(-0.17%) |
Apr 09, 2015 | 5.451 | 5.564 | 5.413 | 5.470 | 41,381 | +0.02(+0.34%) |
Apr 08, 2015 | 5.573 | 5.573 | 5.413 | 5.451 | 105,302 | -0.07(-1.19%) |
Apr 07, 2015 | 5.460 | 5.592 | 5.357 | 5.517 | 140,723 | +0.05(+0.86%) |
Apr 06, 2015 | 5.329 | 5.517 | 5.329 | 5.470 | 127,284 | +0.18(+3.37%) |
Apr 02, 2015 | 5.291 | 5.291 | 5.291 | 5.291 | 64,268 | +0.03(+0.54%) |
Apr 01, 2015 | 5.319 | 5.535 | 5.178 | 5.263 | 84,642 | +0.04(+0.72%) |
Mar 31, 2015 | 5.019 | 5.263 | 4.988 | 5.225 | 124,787 | +0.10(+2.02%) |
Mar 30, 2015 | 5.291 | 5.291 | 5.000 | 5.122 | 107,146 | -0.08(-1.45%) |
Mar 27, 2015 | 5.470 | 5.470 | 5.131 | 5.197 | 125,488 | -0.31(-5.63%) |
Mar 26, 2015 | 5.592 | 5.695 | 5.488 | 5.507 | 144,199 | +0.06(+1.03%) |
Mar 25, 2015 | 5.526 | 5.639 | 5.441 | 5.451 | 131,000 | -0.02(-0.34%) |
Mar 24, 2015 | 5.376 | 5.517 | 5.272 | 5.470 | 145,324 | +0.26(+5.05%) |
Mar 23, 2015 | 5.075 | 5.394 | 5.041 | 5.207 | 108,220 | +0.10(+2.03%) |
Mar 20, 2015 | 5.075 | 5.169 | 4.981 | 5.103 | 83,905 | +0.13(+2.65%) |
Mar 19, 2015 | 5.094 | 5.120 | 4.953 | 4.972 | 120,673 | -0.26(-5.03%) |
Mar 18, 2015 | 4.727 | 5.253 | 4.718 | 5.235 | 186,171 | +0.42(+8.79%) |
Mar 17, 2015 | 4.878 | 5.098 | 4.755 | 4.812 | 131,099 | -0.06(-1.16%) |
Mar 16, 2015 | 5.282 | 5.282 | 4.746 | 4.868 | 246,363 | -0.41(-7.83%) |
Mar 13, 2015 | 5.188 | 5.319 | 5.169 | 5.282 | 124,833 | -0.01(-0.18%) |
Mar 12, 2015 | 5.394 | 5.439 | 5.216 | 5.291 | 84,634 | -0.02(-0.35%) |
Mar 11, 2015 | 5.404 | 5.526 | 5.235 | 5.310 | 166,911 | -0.05(-0.88%) |
Mar 10, 2015 | 5.535 | 5.648 | 5.338 | 5.357 | 213,729 | -0.29(-5.16%) |
Mar 09, 2015 | 5.780 | 5.780 | 5.592 | 5.648 | 138,774 | -0.08(-1.31%) |
Mar 06, 2015 | 5.836 | 5.940 | 5.629 | 5.723 | 292,053 | -0.16(-2.72%) |
Mar 05, 2015 | 5.817 | 5.987 | 5.808 | 5.883 | 104,348 | -0.09(-1.57%) |
Mar 04, 2015 | 5.987 | 5.921 | 5.846 | 5.977 | 135,025 | +0.06(+0.95%) |
Mar 03, 2015 | 5.639 | 6.099 | 5.639 | 5.921 | 174,206 | +0.11(+1.94%) |