Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.720 | 6.040 | 5.680 | 5.990 | 761,387 | +0.27(+4.72%) |
May 28, 2015 | 5.770 | 5.838 | 5.650 | 5.720 | 265,681 | -0.03(-0.52%) |
May 27, 2015 | 5.480 | 5.835 | 5.460 | 5.750 | 591,752 | +0.30(+5.50%) |
May 26, 2015 | 5.560 | 5.600 | 5.400 | 5.450 | 302,567 | -0.13(-2.33%) |
May 22, 2015 | 5.730 | 5.580 | 5.580 | 5.580 | 172,200 | -0.15(-2.62%) |
May 21, 2015 | 5.770 | 5.800 | 5.710 | 5.730 | 149,546 | -0.05(-0.87%) |
May 20, 2015 | 5.790 | 5.820 | 5.710 | 5.780 | 148,933 | +0.03(+0.52%) |
May 19, 2015 | 5.750 | 5.860 | 5.700 | 5.750 | 260,300 | -0.01(-0.17%) |
May 18, 2015 | 5.730 | 5.780 | 5.670 | 5.760 | 305,455 | +0.01(+0.17%) |
May 15, 2015 | 5.810 | 5.830 | 5.700 | 5.750 | 424,978 | -0.05(-0.86%) |
May 14, 2015 | 5.690 | 5.820 | 5.657 | 5.800 | 617,898 | +0.13(+2.29%) |
May 13, 2015 | 5.530 | 5.700 | 5.530 | 5.670 | 321,023 | +0.15(+2.72%) |
May 12, 2015 | 5.450 | 5.580 | 5.450 | 5.520 | 336,242 | +0.01(+0.18%) |
May 11, 2015 | 5.330 | 5.520 | 5.250 | 5.510 | 375,965 | +0.15(+2.80%) |
May 08, 2015 | 5.350 | 5.380 | 4.800 | 5.360 | 1,002,902 | -0.03(-0.56%) |
May 07, 2015 | 5.510 | 5.540 | 5.390 | 5.390 | 292,341 | -0.10(-1.82%) |
May 06, 2015 | 5.540 | 5.580 | 5.420 | 5.490 | 260,449 | -0.01(-0.18%) |
May 05, 2015 | 5.520 | 5.600 | 5.450 | 5.500 | 353,041 | -0.04(-0.72%) |
May 04, 2015 | 5.520 | 5.620 | 5.450 | 5.540 | 329,968 | +0.02(+0.36%) |
May 01, 2015 | 5.480 | 5.550 | 5.400 | 5.520 | 273,161 | +0.05(+0.91%) |
Apr 30, 2015 | 5.580 | 5.600 | 5.410 | 5.470 | 394,530 | -0.16(-2.84%) |
Apr 29, 2015 | 5.630 | 5.730 | 5.610 | 5.630 | 178,626 | -0.06(-1.05%) |
Apr 28, 2015 | 5.730 | 5.750 | 5.580 | 5.690 | 278,443 | +0.03(+0.53%) |
Apr 27, 2015 | 5.680 | 5.790 | 5.600 | 5.660 | 334,421 | +0.03(+0.53%) |
Apr 24, 2015 | 5.680 | 5.730 | 5.490 | 5.630 | 313,872 | -0.05(-0.88%) |
Apr 23, 2015 | 5.640 | 5.750 | 5.600 | 5.680 | 234,761 | +0.05(+0.89%) |
Apr 22, 2015 | 5.690 | 5.790 | 5.610 | 5.630 | 206,166 | -0.06(-1.05%) |
Apr 21, 2015 | 5.750 | 5.830 | 5.610 | 5.690 | 310,500 | -0.06(-1.04%) |
Apr 20, 2015 | 5.600 | 5.785 | 5.600 | 5.750 | 196,832 | +0.10(+1.77%) |
Apr 17, 2015 | 5.830 | 5.890 | 5.630 | 5.650 | 309,713 | -0.24(-4.07%) |
Apr 16, 2015 | 5.890 | 5.960 | 5.860 | 5.890 | 289,873 | +0.00(+0.00%) |
Apr 15, 2015 | 5.830 | 5.980 | 5.740 | 5.890 | 310,037 | +0.11(+1.90%) |
Apr 14, 2015 | 5.690 | 5.790 | 5.605 | 5.780 | 207,772 | +0.10(+1.76%) |
Apr 13, 2015 | 5.690 | 5.840 | 5.680 | 5.680 | 243,472 | -0.03(-0.53%) |
Apr 10, 2015 | 5.700 | 5.790 | 5.660 | 5.710 | 265,817 | +0.04(+0.71%) |
Apr 09, 2015 | 5.810 | 5.820 | 5.660 | 5.670 | 250,419 | -0.11(-1.90%) |
Apr 08, 2015 | 5.680 | 5.840 | 5.680 | 5.780 | 154,199 | +0.07(+1.23%) |
Apr 07, 2015 | 5.720 | 5.820 | 5.700 | 5.710 | 226,104 | -0.01(-0.17%) |
Apr 06, 2015 | 5.540 | 5.750 | 5.540 | 5.720 | 232,880 | +0.14(+2.51%) |
Apr 02, 2015 | 5.440 | 5.580 | 5.580 | 5.580 | 341,300 | +0.12(+2.20%) |
Apr 01, 2015 | 5.500 | 5.530 | 5.420 | 5.460 | 321,043 | -0.07(-1.27%) |
Mar 31, 2015 | 5.400 | 5.590 | 5.400 | 5.530 | 441,526 | +0.07(+1.28%) |
Mar 30, 2015 | 5.560 | 5.660 | 5.410 | 5.460 | 511,957 | -0.10(-1.80%) |
Mar 27, 2015 | 5.610 | 5.690 | 5.520 | 5.560 | 210,031 | -0.07(-1.24%) |
Mar 26, 2015 | 5.440 | 5.686 | 5.410 | 5.630 | 281,014 | +0.16(+2.93%) |
Mar 25, 2015 | 5.760 | 5.830 | 5.390 | 5.470 | 501,418 | -0.29(-5.03%) |
Mar 24, 2015 | 5.770 | 5.800 | 5.680 | 5.760 | 232,236 | +0.02(+0.35%) |
Mar 23, 2015 | 5.770 | 5.950 | 5.690 | 5.740 | 312,941 | -0.08(-1.37%) |
Mar 20, 2015 | 5.770 | 5.880 | 5.760 | 5.820 | 404,479 | +0.10(+1.75%) |
Mar 19, 2015 | 5.560 | 5.770 | 5.560 | 5.720 | 355,720 | +0.12(+2.14%) |
Mar 18, 2015 | 5.390 | 5.650 | 5.280 | 5.600 | 582,410 | +0.23(+4.28%) |
Mar 17, 2015 | 5.260 | 5.390 | 5.210 | 5.370 | 400,300 | +0.05(+0.94%) |
Mar 16, 2015 | 5.460 | 5.460 | 5.210 | 5.320 | 639,567 | -0.12(-2.21%) |
Mar 13, 2015 | 5.460 | 5.700 | 5.300 | 5.440 | 1,058,126 | -0.49(-8.26%) |
Mar 12, 2015 | 5.500 | 5.970 | 5.480 | 5.930 | 464,488 | +0.48(+8.81%) |
Mar 11, 2015 | 5.500 | 5.600 | 5.360 | 5.450 | 221,246 | -0.03(-0.55%) |
Mar 10, 2015 | 5.530 | 5.570 | 5.440 | 5.480 | 242,517 | -0.09(-1.62%) |
Mar 09, 2015 | 5.670 | 5.740 | 5.520 | 5.570 | 242,290 | -0.12(-2.11%) |
Mar 06, 2015 | 5.690 | 5.760 | 5.500 | 5.690 | 279,039 | -0.05(-0.87%) |
Mar 05, 2015 | 5.800 | 5.800 | 5.650 | 5.740 | 181,496 | -0.05(-0.86%) |
Mar 04, 2015 | 5.830 | 5.890 | 5.690 | 5.790 | 257,167 | -0.10(-1.70%) |
Mar 03, 2015 | 5.880 | 5.930 | 5.780 | 5.890 | 193,166 | -0.04(-0.67%) |