Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 5.120 | 5.280 | 5.100 | 5.270 | 449,207 | +0.19(+3.74%) |
Jun 29, 2015 | 5.165 | 5.177 | 5.070 | 5.080 | 501,599 | -0.18(-3.51%) |
Jun 26, 2015 | 5.220 | 5.270 | 5.200 | 5.265 | 252,098 | +0.01(+0.29%) |
Jun 25, 2015 | 5.310 | 5.320 | 5.230 | 5.250 | 266,339 | -0.06(-1.13%) |
Jun 24, 2015 | 5.368 | 5.390 | 5.300 | 5.310 | 2,057,398 | -0.13(-2.39%) |
Jun 23, 2015 | 5.360 | 5.440 | 5.340 | 5.440 | 278,309 | -0.03(-0.55%) |
Jun 22, 2015 | 5.470 | 5.490 | 5.450 | 5.470 | 417,946 | +0.09(+1.67%) |
Jun 19, 2015 | 5.400 | 5.440 | 5.370 | 5.380 | 353,173 | -0.10(-1.82%) |
Jun 18, 2015 | 5.478 | 5.520 | 5.433 | 5.480 | 349,368 | +0.01(+0.18%) |
Jun 17, 2015 | 5.420 | 5.490 | 5.370 | 5.470 | 343,776 | +0.06(+1.11%) |
Jun 16, 2015 | 5.390 | 5.430 | 5.360 | 5.410 | 222,942 | +0.13(+2.46%) |
Jun 15, 2015 | 5.184 | 5.300 | 5.180 | 5.280 | 437,898 | +0.09(+1.73%) |
Jun 12, 2015 | 5.260 | 5.190 | 5.190 | 316,952 | -0.10(-1.89%) | |
Jun 11, 2015 | 5.266 | 5.320 | 5.250 | 5.290 | 223,179 | -0.03(-0.56%) |
Jun 10, 2015 | 5.410 | 5.420 | 5.300 | 5.320 | 625,696 | +0.11(+2.11%) |
Jun 09, 2015 | 5.180 | 5.240 | 5.170 | 5.210 | 488,944 | +0.16(+3.17%) |
Jun 08, 2015 | 5.054 | 5.100 | 5.020 | 5.050 | 1,494,768 | +0.07(+1.41%) |
Jun 05, 2015 | 5.020 | 4.900 | 4.980 | 3,098,940 | +0.08(+1.63%) | |
Jun 04, 2015 | 5.080 | 5.090 | 4.900 | 4.900 | 725,670 | -0.29(-5.59%) |
Jun 03, 2015 | 5.146 | 5.230 | 5.140 | 5.190 | 478,843 | -0.12(-2.26%) |
Jun 02, 2015 | 5.180 | 5.350 | 5.170 | 5.310 | 659,873 | +0.12(+2.41%) |
Jun 01, 2015 | 5.280 | 5.280 | 5.170 | 5.185 | 528,701 | -0.18(-3.26%) |
May 29, 2015 | 5.450 | 5.460 | 5.330 | 5.360 | 1,317,764 | -0.21(-3.86%) |
May 28, 2015 | 5.555 | 5.580 | 5.510 | 5.575 | 1,061,671 | -0.08(-1.50%) |
May 27, 2015 | 5.584 | 5.710 | 5.580 | 5.660 | 340,941 | -0.04(-0.63%) |
May 26, 2015 | 5.750 | 5.760 | 5.680 | 5.696 | 614,272 | -0.21(-3.62%) |
May 22, 2015 | 5.910 | 5.910 | 5.910 | 0 | +0.02(+0.34%) | |
May 21, 2015 | 5.800 | 5.920 | 5.760 | 5.890 | 855,698 | +0.01(+0.17%) |
May 20, 2015 | 5.820 | 5.900 | 5.820 | 5.880 | 468,884 | -0.14(-2.33%) |
May 19, 2015 | 6.010 | 6.060 | 6.000 | 6.020 | 650,604 | -0.15(-2.43%) |
May 18, 2015 | 6.220 | 6.230 | 6.150 | 6.170 | 400,466 | +0.00(+0.00%) |
May 15, 2015 | 6.090 | 6.170 | 6.040 | 6.170 | 568,957 | +0.03(+0.49%) |
May 14, 2015 | 6.090 | 6.150 | 6.070 | 6.140 | 739,795 | +0.00(+0.00%) |
May 13, 2015 | 6.235 | 6.250 | 6.140 | 6.140 | 537,453 | +0.01(+0.16%) |
May 12, 2015 | 6.000 | 6.130 | 6.000 | 6.130 | 666,947 | +0.09(+1.49%) |
May 11, 2015 | 6.064 | 6.095 | 6.020 | 6.040 | 295,333 | -0.06(-0.98%) |
May 08, 2015 | 6.030 | 6.110 | 6.030 | 6.100 | 417,604 | +0.07(+1.16%) |
May 07, 2015 | 6.040 | 6.100 | 5.960 | 6.030 | 767,915 | -0.05(-0.82%) |
May 06, 2015 | 6.195 | 6.230 | 6.040 | 6.080 | 1,660,990 | -0.02(-0.33%) |
May 05, 2015 | 6.220 | 6.230 | 6.100 | 6.100 | 611,850 | +0.18(+3.04%) |
May 04, 2015 | 5.925 | 5.950 | 5.910 | 5.920 | 279,438 | -0.02(-0.34%) |
May 01, 2015 | 5.950 | 5.980 | 5.880 | 5.940 | 255,949 | +0.06(+1.02%) |
Apr 30, 2015 | 5.865 | 5.960 | 5.840 | 5.880 | 771,247 | -0.07(-1.18%) |
Apr 29, 2015 | 5.924 | 6.000 | 5.880 | 5.950 | 596,590 | +0.03(+0.51%) |
Apr 28, 2015 | 5.825 | 5.980 | 5.810 | 5.920 | 587,550 | +0.11(+1.89%) |
Apr 27, 2015 | 5.960 | 5.970 | 5.800 | 5.810 | 982,936 | -0.16(-2.68%) |
Apr 24, 2015 | 5.970 | 6.000 | 5.920 | 5.970 | 826,326 | +0.08(+1.36%) |
Apr 23, 2015 | 5.760 | 5.910 | 5.750 | 5.890 | 529,367 | +0.13(+2.26%) |
Apr 22, 2015 | 5.730 | 5.760 | 5.650 | 5.760 | 1,052,399 | -0.02(-0.35%) |
Apr 21, 2015 | 5.744 | 5.810 | 5.740 | 5.780 | 362,823 | +0.05(+0.87%) |
Apr 20, 2015 | 5.740 | 5.830 | 5.710 | 5.730 | 608,973 | -0.02(-0.35%) |
Apr 17, 2015 | 5.845 | 5.860 | 5.580 | 5.750 | 1,968,981 | -0.33(-5.43%) |
Apr 16, 2015 | 5.975 | 6.130 | 5.970 | 6.080 | 1,380,576 | +0.05(+0.83%) |
Apr 15, 2015 | 5.870 | 6.030 | 5.850 | 6.030 | 1,349,401 | +0.40(+7.09%) |
Apr 14, 2015 | 5.536 | 5.650 | 5.510 | 5.631 | 720,692 | +0.04(+0.72%) |
Apr 13, 2015 | 5.640 | 5.650 | 5.570 | 5.591 | 676,558 | +0.06(+1.02%) |
Apr 10, 2015 | 5.600 | 5.680 | 5.505 | 5.535 | 874,857 | -0.10(-1.84%) |
Apr 09, 2015 | 5.630 | 5.670 | 5.570 | 5.638 | 2,328,231 | +0.25(+4.61%) |
Apr 08, 2015 | 5.425 | 5.430 | 5.340 | 5.390 | 1,470,940 | +0.13(+2.47%) |
Apr 07, 2015 | 5.340 | 5.350 | 5.210 | 5.260 | 739,542 | +0.01(+0.19%) |
Apr 06, 2015 | 5.135 | 5.270 | 5.120 | 5.250 | 962,810 | +0.16(+3.14%) |
Apr 02, 2015 | 5.090 | 5.090 | 5.090 | 0 | +0.16(+3.25%) |