Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.080 | 7.199 | 6.710 | 6.890 | 325,814 | -0.15(-2.13%) |
May 28, 2015 | 6.950 | 7.060 | 6.850 | 7.040 | 350,569 | +0.20(+2.92%) |
May 27, 2015 | 6.950 | 6.950 | 6.630 | 6.840 | 237,893 | +0.05(+0.74%) |
May 26, 2015 | 6.370 | 6.880 | 6.310 | 6.790 | 550,230 | +0.52(+8.29%) |
May 22, 2015 | 6.350 | 6.270 | 6.270 | 6.270 | 254,500 | -0.09(-1.42%) |
May 21, 2015 | 6.180 | 6.380 | 6.150 | 6.360 | 469,432 | +0.17(+2.75%) |
May 20, 2015 | 5.930 | 6.220 | 5.890 | 6.190 | 560,397 | +0.29(+4.92%) |
May 19, 2015 | 5.510 | 5.920 | 5.508 | 5.900 | 361,961 | +0.38(+6.88%) |
May 18, 2015 | 5.510 | 5.706 | 5.410 | 5.520 | 613,438 | +0.02(+0.36%) |
May 15, 2015 | 5.470 | 6.300 | 5.260 | 5.500 | 4,420,645 | +1.41(+34.47%) |
May 14, 2015 | 4.160 | 4.200 | 4.080 | 4.090 | 58,203 | -0.06(-1.45%) |
May 13, 2015 | 4.200 | 4.200 | 4.140 | 4.150 | 3,836 | -0.01(-0.24%) |
May 12, 2015 | 4.200 | 4.200 | 4.080 | 4.160 | 9,626 | -0.06(-1.42%) |
May 11, 2015 | 4.080 | 4.224 | 4.080 | 4.220 | 51,586 | +0.06(+1.44%) |
May 08, 2015 | 4.160 | 4.240 | 4.130 | 4.160 | 13,449 | -0.02(-0.48%) |
May 07, 2015 | 4.195 | 4.250 | 4.120 | 4.180 | 12,469 | +0.00(+0.00%) |
May 06, 2015 | 4.220 | 4.242 | 4.120 | 4.180 | 25,749 | -0.05(-1.18%) |
May 05, 2015 | 4.260 | 4.310 | 4.205 | 4.230 | 3,013 | -0.13(-2.98%) |
May 04, 2015 | 4.260 | 4.380 | 4.200 | 4.360 | 17,375 | +0.15(+3.56%) |
May 01, 2015 | 4.330 | 4.330 | 4.190 | 4.210 | 23,784 | -0.02(-0.47%) |
Apr 30, 2015 | 4.280 | 4.300 | 4.200 | 4.230 | 35,453 | -0.05(-1.17%) |
Apr 29, 2015 | 4.270 | 4.300 | 4.270 | 4.280 | 17,735 | +0.01(+0.23%) |
Apr 28, 2015 | 4.280 | 4.340 | 4.270 | 4.270 | 30,065 | +0.01(+0.23%) |
Apr 27, 2015 | 4.500 | 4.500 | 4.260 | 4.260 | 61,803 | -0.24(-5.33%) |
Apr 24, 2015 | 4.534 | 4.534 | 4.400 | 4.500 | 33,358 | +0.01(+0.22%) |
Apr 23, 2015 | 4.471 | 4.510 | 4.470 | 4.490 | 5,308 | +0.02(+0.45%) |
Apr 22, 2015 | 4.390 | 4.480 | 4.383 | 4.470 | 6,068 | +0.08(+1.82%) |
Apr 21, 2015 | 4.400 | 4.420 | 4.380 | 4.390 | 9,076 | -0.02(-0.37%) |
Apr 20, 2015 | 4.400 | 4.530 | 4.400 | 4.406 | 21,029 | -0.00(-0.09%) |
Apr 17, 2015 | 4.420 | 4.520 | 4.400 | 4.410 | 4,600 | -0.02(-0.45%) |
Apr 16, 2015 | 4.420 | 4.551 | 4.410 | 4.430 | 21,116 | -0.03(-0.67%) |
Apr 15, 2015 | 4.410 | 4.500 | 4.410 | 4.460 | 10,838 | +0.04(+0.90%) |
Apr 14, 2015 | 4.480 | 4.560 | 4.399 | 4.420 | 39,311 | -0.03(-0.67%) |
Apr 13, 2015 | 4.610 | 4.610 | 4.450 | 4.450 | 28,410 | -0.16(-3.47%) |
Apr 10, 2015 | 4.550 | 4.620 | 4.550 | 4.610 | 3,066 | +0.03(+0.66%) |
Apr 09, 2015 | 4.600 | 4.600 | 4.560 | 4.580 | 6,327 | +0.01(+0.20%) |
Apr 08, 2015 | 4.599 | 4.600 | 4.550 | 4.571 | 18,010 | +0.01(+0.24%) |
Apr 07, 2015 | 4.670 | 4.670 | 4.550 | 4.560 | 20,777 | -0.09(-1.94%) |
Apr 06, 2015 | 4.610 | 4.676 | 4.590 | 4.650 | 17,759 | -0.01(-0.21%) |
Apr 02, 2015 | 4.700 | 4.660 | 4.660 | 4.660 | 18,600 | -0.03(-0.64%) |
Apr 01, 2015 | 4.700 | 4.700 | 4.660 | 4.690 | 9,199 | +0.00(+0.00%) |
Mar 31, 2015 | 4.700 | 4.700 | 4.680 | 4.690 | 14,085 | -0.01(-0.21%) |
Mar 30, 2015 | 4.680 | 4.750 | 4.600 | 4.700 | 25,279 | +0.02(+0.43%) |
Mar 27, 2015 | 4.610 | 4.780 | 4.470 | 4.680 | 40,726 | +0.07(+1.50%) |
Mar 26, 2015 | 4.670 | 4.690 | 4.610 | 4.611 | 17,021 | -0.04(-0.84%) |
Mar 25, 2015 | 4.700 | 4.789 | 4.650 | 4.650 | 10,733 | -0.09(-1.92%) |
Mar 24, 2015 | 4.570 | 4.780 | 4.570 | 4.741 | 23,728 | +0.24(+5.36%) |
Mar 23, 2015 | 4.600 | 4.670 | 4.500 | 4.500 | 32,088 | -0.06(-1.32%) |
Mar 20, 2015 | 4.650 | 4.660 | 4.560 | 4.560 | 113,192 | -0.04(-0.87%) |
Mar 19, 2015 | 4.600 | 4.730 | 4.600 | 4.600 | 28,765 | -0.04(-0.86%) |
Mar 18, 2015 | 4.700 | 4.730 | 4.510 | 4.640 | 18,488 | -0.10(-2.11%) |
Mar 17, 2015 | 4.710 | 4.777 | 4.600 | 4.740 | 22,660 | -0.01(-0.21%) |
Mar 16, 2015 | 4.840 | 4.846 | 4.530 | 4.750 | 27,105 | -0.08(-1.66%) |
Mar 13, 2015 | 4.800 | 4.837 | 4.730 | 4.830 | 21,292 | -0.01(-0.21%) |
Mar 12, 2015 | 4.860 | 4.870 | 4.793 | 4.840 | 20,851 | -0.01(-0.21%) |
Mar 11, 2015 | 4.818 | 4.900 | 4.793 | 4.850 | 82,420 | -0.01(-0.21%) |
Mar 10, 2015 | 4.900 | 4.930 | 4.860 | 4.860 | 31,410 | -0.04(-0.82%) |
Mar 09, 2015 | 4.910 | 4.940 | 4.800 | 4.900 | 47,984 | -0.05(-1.01%) |
Mar 06, 2015 | 4.900 | 4.990 | 4.900 | 4.950 | 36,677 | +0.02(+0.41%) |
Mar 05, 2015 | 4.910 | 5.000 | 4.910 | 4.930 | 41,898 | -0.01(-0.20%) |
Mar 04, 2015 | 4.810 | 4.960 | 4.810 | 4.940 | 35,146 | +0.13(+2.70%) |
Mar 03, 2015 | 4.800 | 4.880 | 4.800 | 4.810 | 13,619 | -0.02(-0.41%) |