Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.710 | 5.710 | 5.580 | 5.630 | 2,022,039 | -0.11(-1.92%) |
May 28, 2015 | 5.750 | 5.560 | 5.740 | 3,321,422 | -0.05(-0.86%) | |
May 27, 2015 | 5.710 | 5.850 | 5.710 | 5.790 | 2,523,856 | +0.09(+1.58%) |
May 26, 2015 | 5.740 | 5.770 | 5.690 | 5.700 | 1,681,060 | -0.04(-0.70%) |
May 25, 2015 | 5.780 | 5.790 | 5.720 | 5.740 | 311,082 | -0.08(-1.37%) |
May 22, 2015 | 5.790 | 5.840 | 5.765 | 5.820 | 1,235,045 | +0.06(+1.04%) |
May 21, 2015 | 5.840 | 5.890 | 5.745 | 5.760 | 1,557,669 | -0.11(-1.87%) |
May 20, 2015 | 6.010 | 6.070 | 5.860 | 5.870 | 2,324,723 | -0.16(-2.65%) |
May 19, 2015 | 6.080 | 6.100 | 5.965 | 6.030 | 1,637,638 | -0.14(-2.27%) |
May 15, 2015 | 6.170 | 6.170 | 6.170 | 0 | +0.01(+0.16%) | |
May 14, 2015 | 6.130 | 6.280 | 6.130 | 6.160 | 760,342 | +0.04(+0.65%) |
May 13, 2015 | 6.110 | 6.220 | 6.110 | 6.120 | 1,153,560 | -0.03(-0.49%) |
May 12, 2015 | 6.100 | 6.240 | 6.100 | 6.150 | 2,356,321 | -0.11(-1.76%) |
May 11, 2015 | 6.220 | 6.300 | 6.210 | 6.260 | 1,412,656 | +0.00(+0.00%) |
May 08, 2015 | 6.310 | 6.365 | 6.250 | 6.260 | 4,229,082 | -0.04(-0.63%) |
May 07, 2015 | 6.250 | 6.310 | 6.050 | 6.300 | 3,365,136 | -0.03(-0.47%) |
May 06, 2015 | 6.320 | 6.350 | 6.175 | 6.330 | 2,375,954 | -0.03(-0.47%) |
May 05, 2015 | 6.320 | 6.460 | 6.280 | 6.360 | 5,006,225 | -0.02(-0.31%) |
May 04, 2015 | 6.280 | 6.430 | 6.270 | 6.380 | 4,590,598 | +0.08(+1.27%) |
May 01, 2015 | 6.020 | 6.380 | 6.020 | 6.300 | 4,531,060 | +0.30(+5.00%) |
Apr 30, 2015 | 6.020 | 6.150 | 5.810 | 6.000 | 9,823,157 | +0.57(+10.50%) |
Apr 29, 2015 | 5.320 | 5.440 | 5.295 | 5.430 | 1,679,168 | +0.02(+0.37%) |
Apr 28, 2015 | 5.410 | 5.440 | 5.350 | 5.410 | 1,181,636 | -0.01(-0.18%) |
Apr 27, 2015 | 5.400 | 5.490 | 5.400 | 5.420 | 2,771,437 | +0.07(+1.31%) |
Apr 24, 2015 | 5.250 | 5.410 | 5.250 | 5.350 | 2,162,471 | +0.10(+1.90%) |
Apr 23, 2015 | 5.030 | 5.280 | 5.030 | 5.250 | 2,820,663 | +0.24(+4.79%) |
Apr 22, 2015 | 4.990 | 5.020 | 4.960 | 5.010 | 1,356,927 | +0.01(+0.20%) |
Apr 21, 2015 | 5.010 | 5.090 | 4.960 | 5.000 | 1,956,055 | -0.07(-1.38%) |
Apr 20, 2015 | 4.980 | 5.100 | 4.960 | 5.070 | 1,830,124 | +0.07(+1.40%) |
Apr 17, 2015 | 4.990 | 5.045 | 4.970 | 5.000 | 1,288,233 | -0.10(-1.96%) |
Apr 16, 2015 | 5.050 | 5.165 | 5.030 | 5.100 | 1,235,257 | +0.05(+0.99%) |
Apr 15, 2015 | 5.090 | 5.100 | 5.000 | 5.050 | 1,892,809 | -0.01(-0.20%) |
Apr 14, 2015 | 5.060 | 5.070 | 4.980 | 5.060 | 1,605,558 | +0.05(+1.00%) |
Apr 13, 2015 | 5.110 | 5.110 | 4.980 | 5.010 | 1,343,017 | -0.07(-1.38%) |
Apr 10, 2015 | 5.070 | 5.170 | 5.055 | 5.080 | 1,520,639 | +0.06(+1.20%) |
Apr 09, 2015 | 5.170 | 5.180 | 5.020 | 5.020 | 2,568,672 | -0.16(-3.09%) |
Apr 08, 2015 | 5.190 | 5.320 | 5.180 | 5.180 | 2,269,470 | +0.06(+1.17%) |
Apr 07, 2015 | 5.160 | 5.210 | 5.090 | 5.120 | 1,798,020 | -0.03(-0.58%) |
Apr 06, 2015 | 5.170 | 5.245 | 5.150 | 5.150 | 399,329 | -0.04(-0.77%) |
Apr 02, 2015 | 5.190 | 5.190 | 5.190 | 0 | -0.02(-0.38%) | |
Apr 01, 2015 | 5.110 | 5.210 | 5.070 | 5.210 | 1,367,425 | +0.10(+1.96%) |
Mar 31, 2015 | 5.190 | 5.230 | 5.110 | 5.110 | 2,055,623 | -0.23(-4.31%) |
Mar 30, 2015 | 5.250 | 5.370 | 5.110 | 5.340 | 1,565,881 | +0.15(+2.89%) |
Mar 27, 2015 | 5.100 | 5.230 | 5.040 | 5.190 | 1,715,404 | +0.04(+0.78%) |
Mar 26, 2015 | 5.180 | 5.260 | 5.140 | 5.150 | 1,934,171 | -0.03(-0.58%) |
Mar 25, 2015 | 5.380 | 5.430 | 5.180 | 5.180 | 1,279,718 | -0.20(-3.72%) |
Mar 24, 2015 | 5.350 | 5.460 | 5.330 | 5.380 | 2,459,363 | -0.11(-2.00%) |
Mar 23, 2015 | 5.250 | 5.520 | 5.230 | 5.490 | 2,611,968 | +0.21(+3.98%) |
Mar 20, 2015 | 5.100 | 5.320 | 5.100 | 5.280 | 2,671,736 | +0.26(+5.18%) |
Mar 19, 2015 | 5.100 | 5.120 | 5.000 | 5.020 | 1,084,419 | -0.16(-3.09%) |
Mar 18, 2015 | 5.020 | 5.200 | 4.970 | 5.180 | 3,180,167 | +0.07(+1.37%) |
Mar 17, 2015 | 4.930 | 5.170 | 4.930 | 5.110 | 1,341,874 | +0.10(+2.00%) |
Mar 16, 2015 | 4.990 | 5.050 | 4.950 | 5.010 | 893,640 | -0.01(-0.20%) |
Mar 13, 2015 | 5.050 | 5.060 | 4.970 | 5.020 | 1,933,615 | -0.11(-2.14%) |
Mar 12, 2015 | 5.050 | 5.190 | 4.990 | 5.130 | 3,826,395 | +0.17(+3.43%) |
Mar 11, 2015 | 4.920 | 5.000 | 4.880 | 4.960 | 1,320,416 | +0.07(+1.43%) |
Mar 10, 2015 | 4.960 | 4.985 | 4.890 | 4.890 | 1,818,820 | -0.19(-3.74%) |
Mar 09, 2015 | 5.110 | 5.130 | 5.000 | 5.080 | 2,418,027 | -0.02(-0.39%) |
Mar 06, 2015 | 5.140 | 5.160 | 5.050 | 5.100 | 870,750 | -0.13(-2.49%) |
Mar 05, 2015 | 5.130 | 5.250 | 5.045 | 5.230 | 1,969,948 | +0.06(+1.16%) |
Mar 04, 2015 | 5.230 | 5.020 | 5.170 | 2,422,969 | -0.01(-0.19%) | |
Mar 03, 2015 | 5.390 | 5.400 | 5.150 | 5.180 | 1,674,737 | -0.22(-4.07%) |