Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.720 | 5.750 | 5.580 | 5.630 | 910,279 | +0.01(+0.18%) |
May 28, 2015 | 5.580 | 5.640 | 5.540 | 5.620 | 227,603 | -0.08(-1.40%) |
May 27, 2015 | 5.764 | 5.840 | 5.700 | 181,622 | -0.14(-2.40%) | |
May 26, 2015 | 5.910 | 5.930 | 5.800 | 5.840 | 255,530 | -0.09(-1.53%) |
May 22, 2015 | 5.931 | 5.931 | 5.931 | 0 | +0.05(+0.87%) | |
May 21, 2015 | 5.730 | 5.910 | 5.700 | 5.880 | 399,515 | +0.10(+1.73%) |
May 20, 2015 | 5.720 | 5.800 | 5.700 | 5.780 | 231,809 | -0.16(-2.69%) |
May 19, 2015 | 5.930 | 5.970 | 5.900 | 5.940 | 116,986 | -0.17(-2.78%) |
May 18, 2015 | 6.130 | 6.160 | 6.100 | 6.110 | 167,537 | +0.02(+0.33%) |
May 15, 2015 | 5.920 | 6.090 | 5.900 | 6.090 | 146,396 | +0.10(+1.67%) |
May 14, 2015 | 5.980 | 5.980 | 5.950 | 5.990 | 132,837 | -0.10(-1.67%) |
May 13, 2015 | 6.160 | 6.200 | 6.055 | 6.092 | 143,878 | +0.07(+1.20%) |
May 12, 2015 | 5.888 | 6.030 | 5.880 | 6.020 | 198,772 | +0.14(+2.38%) |
May 11, 2015 | 5.920 | 5.929 | 5.842 | 5.880 | 231,242 | -0.06(-1.01%) |
May 08, 2015 | 5.939 | 6.000 | 5.900 | 5.940 | 650,390 | -0.18(-2.94%) |
May 07, 2015 | 6.090 | 6.190 | 6.020 | 6.120 | 237,221 | -0.08(-1.26%) |
May 06, 2015 | 6.420 | 6.450 | 6.180 | 6.198 | 261,965 | -0.11(-1.77%) |
May 05, 2015 | 6.350 | 6.380 | 6.300 | 6.310 | 151,275 | +0.31(+5.17%) |
May 04, 2015 | 6.030 | 6.040 | 5.954 | 6.000 | 101,537 | -0.03(-0.50%) |
May 01, 2015 | 6.000 | 6.050 | 5.960 | 6.030 | 255,452 | -0.01(-0.17%) |
Apr 30, 2015 | 5.970 | 6.050 | 5.940 | 6.040 | 1,122,265 | +0.09(+1.51%) |
Apr 29, 2015 | 5.850 | 6.010 | 5.832 | 5.950 | 236,058 | +0.05(+0.85%) |
Apr 28, 2015 | 5.744 | 5.940 | 5.740 | 5.900 | 117,951 | +0.10(+1.72%) |
Apr 27, 2015 | 5.970 | 5.990 | 5.770 | 5.800 | 470,019 | -0.19(-3.14%) |
Apr 24, 2015 | 5.960 | 5.988 | 5.852 | 5.988 | 298,817 | -0.02(-0.37%) |
Apr 23, 2015 | 5.890 | 6.050 | 5.760 | 6.010 | 979,279 | +0.32(+5.62%) |
Apr 22, 2015 | 5.610 | 5.690 | 5.490 | 5.690 | 279,660 | +0.02(+0.35%) |
Apr 21, 2015 | 5.550 | 5.700 | 5.510 | 5.670 | 232,939 | +0.12(+2.16%) |
Apr 20, 2015 | 5.500 | 5.600 | 5.487 | 5.550 | 422,642 | -0.18(-3.14%) |
Apr 17, 2015 | 5.820 | 5.850 | 5.550 | 5.730 | 1,603,911 | -0.51(-8.17%) |
Apr 16, 2015 | 6.090 | 6.290 | 6.086 | 6.240 | 433,679 | +0.09(+1.46%) |
Apr 15, 2015 | 6.010 | 6.198 | 5.980 | 6.150 | 1,021,824 | +0.34(+5.85%) |
Apr 14, 2015 | 5.750 | 5.830 | 5.698 | 5.810 | 592,070 | +0.17(+2.98%) |
Apr 13, 2015 | 5.726 | 5.740 | 5.630 | 5.642 | 206,429 | +0.19(+3.52%) |
Apr 10, 2015 | 5.420 | 5.520 | 5.380 | 5.450 | 159,829 | -0.14(-2.50%) |
Apr 09, 2015 | 5.510 | 5.600 | 5.453 | 5.590 | 393,362 | +0.43(+8.33%) |
Apr 08, 2015 | 5.210 | 5.220 | 5.100 | 5.160 | 341,708 | +0.10(+1.98%) |
Apr 07, 2015 | 5.080 | 5.080 | 5.000 | 5.060 | 329,703 | +0.15(+3.05%) |
Apr 06, 2015 | 4.800 | 5.010 | 4.790 | 4.910 | 658,514 | +0.16(+3.37%) |
Apr 02, 2015 | 4.750 | 4.750 | 4.750 | 0 | +0.22(+4.86%) | |
Apr 01, 2015 | 4.530 | 4.550 | 4.470 | 4.530 | 338,764 | +0.16(+3.66%) |
Mar 31, 2015 | 4.390 | 4.430 | 4.350 | 4.370 | 260,908 | -0.11(-2.46%) |
Mar 30, 2015 | 4.420 | 4.480 | 4.359 | 4.480 | 264,074 | +0.19(+4.50%) |
Mar 27, 2015 | 4.410 | 4.430 | 4.270 | 4.287 | 829,970 | -0.23(-5.05%) |
Mar 26, 2015 | 4.530 | 4.550 | 4.470 | 4.515 | 193,516 | -0.08(-1.85%) |
Mar 25, 2015 | 4.600 | 4.650 | 4.540 | 4.600 | 220,159 | -0.02(-0.45%) |
Mar 24, 2015 | 4.620 | 4.630 | 4.580 | 4.621 | 214,873 | +0.04(+0.90%) |
Mar 23, 2015 | 4.596 | 4.630 | 4.530 | 4.580 | 111,769 | -0.07(-1.51%) |
Mar 20, 2015 | 4.500 | 4.705 | 4.500 | 4.650 | 269,381 | +0.28(+6.41%) |
Mar 19, 2015 | 4.440 | 4.446 | 4.370 | 4.370 | 133,986 | -0.23(-5.00%) |
Mar 18, 2015 | 4.350 | 4.630 | 4.342 | 4.600 | 1,872,892 | +0.25(+5.75%) |
Mar 17, 2015 | 4.250 | 4.380 | 4.250 | 4.350 | 196,914 | -0.05(-1.14%) |
Mar 16, 2015 | 4.390 | 4.400 | 4.280 | 4.400 | 1,290,477 | -0.12(-2.65%) |
Mar 13, 2015 | 4.550 | 4.610 | 4.500 | 4.520 | 3,149,648 | -0.25(-5.24%) |
Mar 12, 2015 | 4.780 | 4.800 | 4.730 | 4.770 | 209,832 | +0.04(+0.95%) |
Mar 11, 2015 | 4.700 | 4.760 | 4.630 | 4.725 | 163,125 | +0.17(+3.85%) |
Mar 10, 2015 | 4.600 | 4.640 | 4.530 | 4.550 | 316,119 | -0.27(-5.50%) |
Mar 09, 2015 | 4.890 | 4.910 | 4.790 | 4.815 | 183,252 | -0.10(-2.13%) |
Mar 06, 2015 | 4.970 | 4.970 | 4.870 | 4.920 | 354,144 | +0.07(+1.36%) |
Mar 05, 2015 | 4.880 | 4.900 | 4.810 | 4.854 | 136,732 | -0.02(-0.33%) |
Mar 04, 2015 | 5.080 | 4.760 | 4.870 | 282,313 | -0.21(-4.13%) | |
Mar 03, 2015 | 5.120 | 5.120 | 5.010 | 5.080 | 304,910 | +0.01(+0.20%) |