Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.950 | 7.550 | 6.950 | 7.170 | 3,242,534 | +0.78(+12.21%) |
May 28, 2015 | 6.370 | 6.500 | 6.240 | 6.390 | 553,179 | +0.00(+0.00%) |
May 27, 2015 | 6.400 | 6.430 | 6.210 | 6.390 | 645,358 | -0.01(-0.16%) |
May 26, 2015 | 6.240 | 6.420 | 6.160 | 6.400 | 521,465 | +0.12(+1.91%) |
May 22, 2015 | 6.250 | 6.280 | 6.280 | 6.280 | 403,300 | +0.03(+0.48%) |
May 21, 2015 | 6.380 | 6.380 | 6.180 | 6.250 | 212,599 | -0.10(-1.57%) |
May 20, 2015 | 6.300 | 6.410 | 6.210 | 6.350 | 578,268 | +0.01(+0.16%) |
May 19, 2015 | 6.270 | 6.460 | 6.190 | 6.340 | 418,954 | +0.08(+1.28%) |
May 18, 2015 | 6.440 | 6.530 | 6.120 | 6.260 | 502,243 | -0.14(-2.19%) |
May 15, 2015 | 6.610 | 6.646 | 6.330 | 6.400 | 708,342 | -0.22(-3.32%) |
May 14, 2015 | 6.110 | 6.660 | 6.110 | 6.620 | 1,129,408 | +0.48(+7.82%) |
May 13, 2015 | 5.810 | 6.190 | 5.795 | 6.140 | 993,066 | +0.37(+6.41%) |
May 12, 2015 | 5.610 | 5.850 | 5.440 | 5.770 | 411,972 | +0.31(+5.68%) |
May 11, 2015 | 5.360 | 5.480 | 5.360 | 5.460 | 142,898 | +0.09(+1.68%) |
May 08, 2015 | 5.230 | 5.400 | 5.230 | 5.370 | 95,791 | +0.17(+3.27%) |
May 07, 2015 | 5.280 | 5.350 | 5.200 | 5.200 | 221,039 | -0.03(-0.57%) |
May 06, 2015 | 5.090 | 5.250 | 5.030 | 5.230 | 190,977 | +0.15(+2.95%) |
May 05, 2015 | 5.340 | 5.400 | 5.000 | 5.080 | 840,226 | -0.29(-5.40%) |
May 04, 2015 | 5.290 | 5.430 | 5.220 | 5.370 | 219,722 | +0.06(+1.13%) |
May 01, 2015 | 5.520 | 5.550 | 5.280 | 5.310 | 290,371 | -0.17(-3.10%) |
Apr 30, 2015 | 5.540 | 5.648 | 5.410 | 5.480 | 330,298 | -0.10(-1.79%) |
Apr 29, 2015 | 5.500 | 5.600 | 5.450 | 5.580 | 175,819 | +0.05(+0.90%) |
Apr 28, 2015 | 5.520 | 5.590 | 5.460 | 5.530 | 99,396 | +0.01(+0.18%) |
Apr 27, 2015 | 5.520 | 5.590 | 5.410 | 5.520 | 209,275 | +0.01(+0.18%) |
Apr 24, 2015 | 5.590 | 5.610 | 5.495 | 5.510 | 109,965 | -0.09(-1.61%) |
Apr 23, 2015 | 5.540 | 5.675 | 5.460 | 5.600 | 271,923 | -0.01(-0.18%) |
Apr 22, 2015 | 5.650 | 5.650 | 5.450 | 5.610 | 190,171 | -0.03(-0.53%) |
Apr 21, 2015 | 5.810 | 5.820 | 5.610 | 5.640 | 168,446 | -0.11(-1.91%) |
Apr 20, 2015 | 5.620 | 5.840 | 5.550 | 5.750 | 373,412 | +0.15(+2.68%) |
Apr 17, 2015 | 5.600 | 5.630 | 5.520 | 5.600 | 281,930 | -0.04(-0.71%) |
Apr 16, 2015 | 5.600 | 5.700 | 5.540 | 5.640 | 212,748 | +0.04(+0.71%) |
Apr 15, 2015 | 5.440 | 5.650 | 5.390 | 5.600 | 387,968 | +0.21(+3.90%) |
Apr 14, 2015 | 5.520 | 5.560 | 5.320 | 5.390 | 517,853 | -0.10(-1.82%) |
Apr 13, 2015 | 5.560 | 5.620 | 5.490 | 5.490 | 241,614 | -0.09(-1.61%) |
Apr 10, 2015 | 5.630 | 5.680 | 5.515 | 5.580 | 271,654 | +0.00(+0.00%) |
Apr 09, 2015 | 5.570 | 5.620 | 5.500 | 5.580 | 317,340 | -0.01(-0.18%) |
Apr 08, 2015 | 5.680 | 5.710 | 5.553 | 5.590 | 377,450 | -0.08(-1.41%) |
Apr 07, 2015 | 5.650 | 5.740 | 5.400 | 5.670 | 327,701 | +0.00(+0.00%) |
Apr 06, 2015 | 5.700 | 5.785 | 5.645 | 5.670 | 332,118 | -0.03(-0.53%) |
Apr 02, 2015 | 5.650 | 5.700 | 5.700 | 5.700 | 176,500 | +0.09(+1.60%) |
Apr 01, 2015 | 5.470 | 5.730 | 5.470 | 5.610 | 230,871 | +0.14(+2.56%) |
Mar 31, 2015 | 5.530 | 5.560 | 5.210 | 5.470 | 524,783 | -0.10(-1.80%) |
Mar 30, 2015 | 5.330 | 5.705 | 5.330 | 5.570 | 347,747 | +0.26(+4.90%) |
Mar 27, 2015 | 5.400 | 5.400 | 5.180 | 5.310 | 270,509 | -0.07(-1.30%) |
Mar 26, 2015 | 5.450 | 5.470 | 5.270 | 5.380 | 376,053 | -0.11(-2.00%) |
Mar 25, 2015 | 5.680 | 5.680 | 5.480 | 5.490 | 404,470 | -0.14(-2.49%) |
Mar 24, 2015 | 5.830 | 5.830 | 5.580 | 5.630 | 464,344 | -0.15(-2.60%) |
Mar 23, 2015 | 5.430 | 5.890 | 5.430 | 5.780 | 736,153 | +0.27(+4.90%) |
Mar 20, 2015 | 5.530 | 5.610 | 5.385 | 5.510 | 788,394 | +0.01(+0.18%) |
Mar 19, 2015 | 5.290 | 5.530 | 5.170 | 5.500 | 589,046 | +0.22(+4.17%) |
Mar 18, 2015 | 4.960 | 5.320 | 4.890 | 5.280 | 481,633 | +0.29(+5.81%) |
Mar 17, 2015 | 5.110 | 5.120 | 4.990 | 4.990 | 565,099 | -0.19(-3.67%) |
Mar 16, 2015 | 5.300 | 5.300 | 5.135 | 5.180 | 511,623 | -0.06(-1.15%) |
Mar 13, 2015 | 5.300 | 5.300 | 5.200 | 5.240 | 375,515 | -0.06(-1.13%) |
Mar 12, 2015 | 5.500 | 5.500 | 5.230 | 5.300 | 429,151 | -0.20(-3.64%) |
Mar 11, 2015 | 5.250 | 5.540 | 5.245 | 5.500 | 540,034 | +0.26(+4.96%) |
Mar 10, 2015 | 5.140 | 5.250 | 5.010 | 5.240 | 468,971 | +0.03(+0.58%) |
Mar 09, 2015 | 5.230 | 5.320 | 5.080 | 5.210 | 320,801 | -0.02(-0.38%) |
Mar 06, 2015 | 5.500 | 5.520 | 5.210 | 5.230 | 520,214 | -0.20(-3.68%) |
Mar 05, 2015 | 5.740 | 5.740 | 5.270 | 5.430 | 593,963 | -0.12(-2.16%) |
Mar 04, 2015 | 5.610 | 5.690 | 5.410 | 5.550 | 546,695 | -0.14(-2.46%) |
Mar 03, 2015 | 5.780 | 5.800 | 5.590 | 5.690 | 565,401 | -0.12(-2.07%) |