Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.585 | 6.118 | 5.585 | 6.118 | 117,702 | +0.37(+6.35%) |
May 28, 2015 | 5.442 | 5.752 | 5.364 | 5.752 | 89,310 | +0.34(+6.31%) |
May 27, 2015 | 5.450 | 5.458 | 5.402 | 5.410 | 44,963 | -0.05(-0.87%) |
May 26, 2015 | 5.458 | 5.490 | 5.434 | 5.458 | 60,231 | -0.03(-0.58%) |
May 22, 2015 | 5.490 | 5.490 | 5.490 | 5.490 | 29,830 | +0.01(+0.14%) |
May 21, 2015 | 5.482 | 5.538 | 5.458 | 5.482 | 42,178 | -0.03(-0.58%) |
May 20, 2015 | 5.601 | 5.633 | 5.458 | 5.514 | 27,436 | -0.12(-2.12%) |
May 19, 2015 | 5.641 | 5.657 | 5.546 | 5.633 | 84,661 | -0.05(-0.84%) |
May 18, 2015 | 5.530 | 5.792 | 5.530 | 5.681 | 61,337 | +0.14(+2.44%) |
May 15, 2015 | 5.553 | 5.561 | 5.514 | 5.546 | 31,723 | +0.02(+0.29%) |
May 14, 2015 | 5.514 | 5.561 | 5.514 | 5.530 | 5,513 | -0.03(-0.57%) |
May 13, 2015 | 5.569 | 5.569 | 5.490 | 5.561 | 11,733 | +0.02(+0.29%) |
May 12, 2015 | 5.506 | 5.569 | 5.418 | 5.546 | 27,655 | +0.02(+0.43%) |
May 11, 2015 | 5.609 | 5.609 | 5.522 | 5.522 | 8,764 | -0.05(-0.86%) |
May 08, 2015 | 5.522 | 5.593 | 5.522 | 5.569 | 8,886 | -0.02(-0.28%) |
May 07, 2015 | 5.585 | 5.657 | 5.561 | 5.585 | 6,611 | -0.02(-0.43%) |
May 06, 2015 | 5.595 | 5.633 | 5.466 | 5.609 | 238,928 | +0.02(+0.28%) |
May 05, 2015 | 5.641 | 5.641 | 5.569 | 5.593 | 11,547 | -0.05(-0.85%) |
May 04, 2015 | 5.601 | 5.736 | 5.530 | 5.641 | 148,161 | +0.08(+1.43%) |
May 01, 2015 | 5.609 | 5.649 | 5.482 | 5.561 | 10,289 | +0.00(+0.00%) |
Apr 30, 2015 | 5.561 | 5.659 | 5.474 | 5.561 | 40,584 | -0.02(-0.43%) |
Apr 29, 2015 | 5.482 | 5.776 | 5.418 | 5.585 | 95,042 | +0.17(+3.08%) |
Apr 28, 2015 | 5.466 | 5.569 | 5.387 | 5.418 | 34,429 | +0.01(+0.15%) |
Apr 27, 2015 | 5.391 | 5.474 | 5.371 | 5.410 | 31,002 | -0.01(-0.15%) |
Apr 24, 2015 | 5.402 | 5.474 | 5.371 | 5.418 | 26,852 | -0.03(-0.58%) |
Apr 23, 2015 | 5.387 | 5.514 | 5.387 | 5.450 | 12,160 | +0.04(+0.73%) |
Apr 22, 2015 | 5.490 | 5.549 | 5.323 | 5.410 | 32,415 | -0.05(-0.87%) |
Apr 21, 2015 | 5.299 | 5.546 | 5.244 | 5.458 | 21,199 | +0.09(+1.63%) |
Apr 20, 2015 | 5.244 | 5.546 | 5.244 | 5.371 | 52,423 | +0.02(+0.45%) |
Apr 17, 2015 | 5.307 | 5.434 | 5.283 | 5.347 | 29,402 | +0.09(+1.66%) |
Apr 16, 2015 | 5.395 | 5.530 | 5.259 | 5.259 | 31,682 | -0.14(-2.50%) |
Apr 15, 2015 | 5.411 | 5.497 | 5.331 | 5.395 | 32,082 | -0.07(-1.31%) |
Apr 14, 2015 | 5.474 | 5.561 | 5.450 | 5.466 | 8,543 | +0.06(+1.18%) |
Apr 13, 2015 | 5.506 | 5.569 | 5.291 | 5.402 | 65,058 | -0.24(-4.23%) |
Apr 10, 2015 | 5.506 | 5.696 | 5.450 | 5.641 | 14,608 | +0.10(+1.87%) |
Apr 09, 2015 | 5.681 | 5.681 | 5.498 | 5.538 | 10,399 | -0.16(-2.79%) |
Apr 08, 2015 | 5.649 | 5.704 | 5.617 | 5.696 | 9,588 | +0.14(+2.43%) |
Apr 07, 2015 | 5.442 | 5.593 | 5.402 | 5.561 | 19,931 | +0.16(+2.94%) |
Apr 06, 2015 | 5.402 | 5.458 | 5.299 | 5.402 | 11,189 | -0.07(-1.31%) |
Apr 02, 2015 | 5.617 | 5.474 | 5.474 | 5.474 | 16,866 | -0.14(-2.55%) |
Apr 01, 2015 | 5.585 | 5.712 | 5.585 | 5.617 | 5,754 | +0.07(+1.29%) |
Mar 31, 2015 | 5.387 | 5.585 | 5.323 | 5.546 | 15,735 | +0.21(+3.87%) |
Mar 30, 2015 | 5.402 | 5.418 | 5.291 | 5.339 | 17,313 | -0.08(-1.47%) |
Mar 27, 2015 | 5.402 | 5.498 | 5.402 | 5.418 | 16,460 | -0.02(-0.29%) |
Mar 26, 2015 | 5.458 | 5.585 | 5.418 | 5.434 | 6,468 | -0.06(-1.16%) |
Mar 25, 2015 | 5.569 | 5.681 | 5.402 | 5.498 | 40,098 | -0.14(-2.54%) |
Mar 24, 2015 | 5.633 | 5.720 | 5.577 | 5.641 | 16,768 | -0.02(-0.28%) |
Mar 23, 2015 | 5.601 | 5.720 | 5.601 | 5.657 | 11,952 | +0.06(+0.99%) |
Mar 20, 2015 | 5.657 | 5.744 | 5.450 | 5.601 | 37,042 | +0.03(+0.57%) |
Mar 19, 2015 | 5.657 | 5.696 | 5.569 | 5.569 | 8,477 | -0.06(-1.13%) |
Mar 18, 2015 | 5.633 | 5.792 | 5.601 | 5.633 | 26,918 | +0.01(+0.14%) |
Mar 17, 2015 | 5.442 | 5.625 | 5.442 | 5.625 | 25,591 | +0.20(+3.66%) |
Mar 16, 2015 | 5.283 | 5.434 | 5.283 | 5.426 | 58,056 | +0.01(+0.15%) |
Mar 13, 2015 | 5.442 | 5.665 | 5.402 | 5.418 | 24,249 | -0.10(-1.87%) |
Mar 12, 2015 | 5.641 | 5.641 | 5.402 | 5.522 | 34,507 | -0.14(-2.39%) |
Mar 11, 2015 | 5.673 | 5.720 | 5.450 | 5.657 | 53,352 | -0.09(-1.52%) |
Mar 10, 2015 | 5.657 | 5.760 | 5.638 | 5.744 | 66,216 | -0.10(-1.77%) |
Mar 09, 2015 | 5.879 | 5.899 | 5.712 | 5.847 | 55,458 | -0.11(-1.87%) |
Mar 06, 2015 | 5.784 | 5.982 | 5.704 | 5.959 | 290,988 | +0.17(+2.88%) |
Mar 05, 2015 | 5.442 | 6.006 | 5.402 | 5.792 | 374,702 | +0.52(+9.79%) |
Mar 04, 2015 | 4.568 | 5.371 | 4.497 | 5.275 | 114,010 | +0.91(+20.95%) |
Mar 03, 2015 | 4.441 | 4.465 | 4.338 | 4.362 | 31,028 | -0.12(-2.66%) |