Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.570 | 5.840 | 5.530 | 5.670 | 483,095 | +0.09(+1.61%) |
May 28, 2015 | 5.500 | 5.620 | 5.420 | 5.580 | 177,989 | +0.03(+0.54%) |
May 27, 2015 | 5.530 | 5.650 | 5.440 | 5.550 | 198,251 | +0.05(+0.91%) |
May 26, 2015 | 5.420 | 5.530 | 5.321 | 5.500 | 185,069 | +0.05(+0.92%) |
May 22, 2015 | 5.380 | 5.450 | 5.450 | 5.450 | 204,900 | +0.07(+1.30%) |
May 21, 2015 | 5.340 | 5.445 | 5.290 | 5.380 | 131,668 | +0.03(+0.56%) |
May 20, 2015 | 5.480 | 5.490 | 5.320 | 5.350 | 122,240 | -0.12(-2.19%) |
May 19, 2015 | 5.400 | 5.550 | 5.360 | 5.470 | 262,691 | +0.12(+2.24%) |
May 18, 2015 | 5.170 | 5.390 | 5.130 | 5.350 | 274,775 | +0.19(+3.68%) |
May 15, 2015 | 5.120 | 5.290 | 5.030 | 5.160 | 197,494 | +0.05(+0.98%) |
May 14, 2015 | 5.040 | 5.220 | 5.030 | 5.110 | 345,331 | +0.12(+2.40%) |
May 13, 2015 | 4.980 | 5.180 | 4.930 | 4.990 | 185,760 | +0.03(+0.60%) |
May 12, 2015 | 5.020 | 5.030 | 4.875 | 4.960 | 265,742 | -0.07(-1.39%) |
May 11, 2015 | 5.130 | 5.150 | 4.910 | 5.030 | 348,509 | -0.12(-2.33%) |
May 08, 2015 | 5.290 | 5.290 | 5.090 | 5.150 | 313,925 | -0.07(-1.34%) |
May 07, 2015 | 5.300 | 5.410 | 5.170 | 5.220 | 333,244 | -0.12(-2.25%) |
May 06, 2015 | 5.440 | 5.580 | 5.280 | 5.340 | 233,178 | -0.11(-2.02%) |
May 05, 2015 | 5.530 | 5.570 | 5.350 | 5.450 | 422,561 | -0.08(-1.45%) |
May 04, 2015 | 5.640 | 5.720 | 5.480 | 5.530 | 457,897 | -0.08(-1.43%) |
May 01, 2015 | 5.880 | 5.880 | 5.400 | 5.610 | 380,909 | -0.18(-3.11%) |
Apr 30, 2015 | 5.170 | 5.870 | 5.135 | 5.790 | 833,276 | +0.31(+5.66%) |
Apr 29, 2015 | 5.490 | 5.650 | 5.410 | 5.480 | 250,177 | -0.05(-0.90%) |
Apr 28, 2015 | 5.550 | 5.640 | 5.440 | 5.530 | 226,009 | +0.01(+0.18%) |
Apr 27, 2015 | 5.520 | 5.655 | 5.440 | 5.520 | 361,221 | +0.02(+0.36%) |
Apr 24, 2015 | 5.530 | 5.650 | 5.380 | 5.500 | 261,521 | -0.02(-0.36%) |
Apr 23, 2015 | 5.300 | 5.575 | 5.240 | 5.520 | 256,645 | +0.19(+3.56%) |
Apr 22, 2015 | 5.370 | 5.490 | 5.160 | 5.330 | 231,767 | -0.04(-0.74%) |
Apr 21, 2015 | 5.580 | 5.580 | 5.260 | 5.370 | 298,092 | -0.15(-2.72%) |
Apr 20, 2015 | 5.710 | 5.760 | 5.402 | 5.520 | 352,368 | -0.17(-2.99%) |
Apr 17, 2015 | 5.830 | 5.970 | 5.540 | 5.690 | 619,828 | -0.20(-3.40%) |
Apr 16, 2015 | 5.460 | 5.960 | 5.340 | 5.890 | 489,692 | +0.40(+7.29%) |
Apr 15, 2015 | 5.330 | 5.490 | 5.300 | 5.490 | 270,924 | +0.20(+3.78%) |
Apr 14, 2015 | 5.040 | 5.340 | 5.040 | 5.290 | 379,884 | +0.25(+4.96%) |
Apr 13, 2015 | 5.010 | 5.040 | 4.870 | 5.040 | 184,608 | +0.05(+1.00%) |
Apr 10, 2015 | 4.900 | 5.140 | 4.820 | 4.990 | 278,901 | +0.14(+2.89%) |
Apr 09, 2015 | 4.800 | 4.900 | 4.650 | 4.850 | 189,304 | +0.05(+1.04%) |
Apr 08, 2015 | 4.710 | 4.910 | 4.710 | 4.800 | 124,388 | +0.11(+2.35%) |
Apr 07, 2015 | 4.720 | 4.890 | 4.660 | 4.690 | 212,742 | -0.01(-0.21%) |
Apr 06, 2015 | 4.630 | 4.718 | 4.450 | 4.700 | 163,119 | +0.14(+3.07%) |
Apr 02, 2015 | 4.470 | 4.560 | 4.560 | 4.560 | 210,500 | +0.10(+2.24%) |
Apr 01, 2015 | 4.400 | 4.530 | 4.300 | 4.460 | 192,152 | +0.05(+1.13%) |
Mar 31, 2015 | 4.490 | 4.520 | 4.350 | 4.410 | 285,282 | -0.08(-1.78%) |
Mar 30, 2015 | 4.490 | 4.550 | 4.420 | 4.490 | 165,104 | +0.01(+0.22%) |
Mar 27, 2015 | 4.580 | 4.680 | 4.420 | 4.480 | 189,786 | -0.10(-2.18%) |
Mar 26, 2015 | 4.480 | 4.610 | 4.450 | 4.580 | 201,917 | +0.08(+1.78%) |
Mar 25, 2015 | 4.770 | 4.800 | 4.450 | 4.500 | 251,635 | -0.26(-5.46%) |
Mar 24, 2015 | 4.950 | 4.950 | 4.730 | 4.760 | 131,839 | -0.21(-4.23%) |
Mar 23, 2015 | 4.800 | 5.010 | 4.800 | 4.970 | 226,002 | +0.17(+3.54%) |
Mar 20, 2015 | 4.890 | 4.960 | 4.730 | 4.800 | 317,229 | -0.05(-1.03%) |
Mar 19, 2015 | 4.510 | 4.900 | 4.510 | 4.850 | 312,204 | +0.35(+7.78%) |
Mar 18, 2015 | 4.440 | 4.530 | 4.360 | 4.500 | 256,863 | +0.06(+1.35%) |
Mar 17, 2015 | 4.530 | 4.590 | 4.411 | 4.440 | 257,923 | -0.09(-1.99%) |
Mar 16, 2015 | 4.510 | 4.650 | 4.500 | 4.530 | 337,480 | +0.12(+2.72%) |
Mar 13, 2015 | 4.410 | 4.520 | 4.370 | 4.410 | 128,785 | +0.00(+0.00%) |
Mar 12, 2015 | 4.500 | 4.620 | 4.380 | 4.410 | 262,524 | -0.02(-0.45%) |
Mar 11, 2015 | 4.250 | 4.550 | 4.200 | 4.430 | 281,010 | +0.17(+3.99%) |
Mar 10, 2015 | 4.240 | 4.380 | 4.160 | 4.260 | 239,883 | -0.07(-1.62%) |
Mar 09, 2015 | 4.390 | 4.390 | 4.160 | 4.330 | 312,271 | -0.06(-1.37%) |
Mar 06, 2015 | 4.330 | 4.420 | 4.240 | 4.390 | 266,171 | +0.05(+1.15%) |
Mar 05, 2015 | 4.310 | 4.490 | 4.230 | 4.340 | 250,147 | +0.05(+1.17%) |
Mar 04, 2015 | 4.540 | 4.560 | 4.200 | 4.290 | 573,802 | -0.27(-5.92%) |
Mar 03, 2015 | 4.820 | 4.850 | 4.490 | 4.560 | 771,682 | -0.31(-6.37%) |