Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.970 | 6.170 | 5.870 | 6.120 | 805,373 | +0.23(+3.90%) |
May 28, 2015 | 5.780 | 5.958 | 5.730 | 5.890 | 217,257 | +0.08(+1.38%) |
May 27, 2015 | 5.820 | 5.940 | 5.700 | 5.810 | 382,461 | +0.03(+0.52%) |
May 26, 2015 | 5.800 | 5.900 | 5.700 | 5.780 | 229,096 | -0.06(-1.03%) |
May 22, 2015 | 5.880 | 5.840 | 5.840 | 5.840 | 199,600 | -0.04(-0.68%) |
May 21, 2015 | 5.860 | 5.960 | 5.750 | 5.880 | 232,403 | +0.02(+0.34%) |
May 20, 2015 | 5.720 | 5.900 | 5.650 | 5.860 | 250,513 | +0.18(+3.17%) |
May 19, 2015 | 5.960 | 6.020 | 5.480 | 5.680 | 443,668 | -0.21(-3.57%) |
May 18, 2015 | 5.740 | 6.100 | 5.705 | 5.890 | 415,977 | +0.14(+2.43%) |
May 15, 2015 | 5.670 | 5.760 | 5.610 | 5.750 | 222,770 | +0.01(+0.17%) |
May 14, 2015 | 5.730 | 5.800 | 5.660 | 5.740 | 345,784 | +0.07(+1.23%) |
May 13, 2015 | 5.710 | 5.840 | 5.660 | 5.670 | 276,413 | -0.04(-0.70%) |
May 12, 2015 | 5.800 | 5.800 | 5.600 | 5.710 | 294,802 | +0.00(+0.00%) |
May 11, 2015 | 5.430 | 5.770 | 5.430 | 5.710 | 244,086 | +0.21(+3.82%) |
May 08, 2015 | 5.510 | 5.980 | 5.401 | 5.500 | 467,464 | -0.36(-6.14%) |
May 07, 2015 | 5.690 | 5.910 | 5.630 | 5.860 | 223,022 | +0.08(+1.38%) |
May 06, 2015 | 5.890 | 5.890 | 5.690 | 5.780 | 204,464 | +0.12(+2.12%) |
May 05, 2015 | 5.790 | 5.810 | 5.610 | 5.660 | 217,657 | -0.17(-2.92%) |
May 04, 2015 | 5.950 | 6.070 | 5.800 | 5.830 | 290,656 | -0.16(-2.67%) |
May 01, 2015 | 5.830 | 6.160 | 5.760 | 5.990 | 324,497 | +0.22(+3.81%) |
Apr 30, 2015 | 5.960 | 6.060 | 5.700 | 5.770 | 424,143 | -0.28(-4.63%) |
Apr 29, 2015 | 6.180 | 6.270 | 6.030 | 6.050 | 156,935 | -0.14(-2.26%) |
Apr 28, 2015 | 6.160 | 6.350 | 5.920 | 6.190 | 308,036 | +0.00(+0.00%) |
Apr 27, 2015 | 6.360 | 6.530 | 6.070 | 6.190 | 332,920 | -0.13(-2.06%) |
Apr 24, 2015 | 6.470 | 6.600 | 6.290 | 6.320 | 471,588 | -0.12(-1.86%) |
Apr 23, 2015 | 6.390 | 6.490 | 6.190 | 6.440 | 419,967 | +0.00(+0.00%) |
Apr 22, 2015 | 6.100 | 6.460 | 5.950 | 6.440 | 693,680 | +0.38(+6.27%) |
Apr 21, 2015 | 6.380 | 6.450 | 6.030 | 6.060 | 482,460 | +0.08(+1.34%) |
Apr 20, 2015 | 6.020 | 6.040 | 5.890 | 5.980 | 214,813 | +0.02(+0.34%) |
Apr 17, 2015 | 5.930 | 6.030 | 5.820 | 5.960 | 336,546 | -0.07(-1.16%) |
Apr 16, 2015 | 6.280 | 6.370 | 5.940 | 6.030 | 507,069 | -0.32(-5.04%) |
Apr 15, 2015 | 6.420 | 6.430 | 6.300 | 6.350 | 276,881 | -0.04(-0.63%) |
Apr 14, 2015 | 6.500 | 6.500 | 6.280 | 6.390 | 279,494 | -0.06(-0.93%) |
Apr 13, 2015 | 6.510 | 6.590 | 6.390 | 6.450 | 270,508 | -0.02(-0.31%) |
Apr 10, 2015 | 6.280 | 6.510 | 6.180 | 6.470 | 332,105 | +0.14(+2.21%) |
Apr 09, 2015 | 6.420 | 6.650 | 6.170 | 6.330 | 422,373 | -0.05(-0.78%) |
Apr 08, 2015 | 6.140 | 6.550 | 6.110 | 6.380 | 621,968 | +0.34(+5.63%) |
Apr 07, 2015 | 5.780 | 6.190 | 5.770 | 6.040 | 492,847 | +0.29(+5.04%) |
Apr 06, 2015 | 5.800 | 6.200 | 5.710 | 5.750 | 609,952 | -0.02(-0.35%) |
Apr 02, 2015 | 5.700 | 5.770 | 5.770 | 5.770 | 376,700 | +0.12(+2.12%) |
Apr 01, 2015 | 5.550 | 5.710 | 5.530 | 5.650 | 341,789 | +0.05(+0.89%) |
Mar 31, 2015 | 5.590 | 5.990 | 5.500 | 5.600 | 1,532,002 | -0.02(-0.36%) |
Mar 30, 2015 | 5.600 | 5.820 | 5.540 | 5.620 | 371,970 | +0.04(+0.72%) |
Mar 27, 2015 | 5.560 | 5.700 | 5.490 | 5.580 | 384,627 | +0.03(+0.54%) |
Mar 26, 2015 | 5.440 | 5.630 | 5.440 | 5.550 | 600,265 | +0.05(+0.91%) |
Mar 25, 2015 | 5.700 | 5.850 | 5.370 | 5.500 | 440,685 | -0.24(-4.18%) |
Mar 24, 2015 | 5.650 | 5.800 | 5.560 | 5.740 | 412,967 | +0.09(+1.59%) |
Mar 23, 2015 | 5.610 | 6.100 | 5.500 | 5.650 | 515,074 | +0.05(+0.89%) |
Mar 20, 2015 | 5.800 | 6.020 | 5.420 | 5.600 | 1,055,359 | -0.25(-4.27%) |
Mar 19, 2015 | 5.200 | 6.340 | 5.170 | 5.850 | 1,773,572 | +0.63(+12.07%) |
Mar 18, 2015 | 4.440 | 5.250 | 4.350 | 5.220 | 827,725 | +0.82(+18.64%) |
Mar 17, 2015 | 4.200 | 4.470 | 4.173 | 4.400 | 298,616 | +0.20(+4.76%) |
Mar 16, 2015 | 4.040 | 4.230 | 4.000 | 4.200 | 294,117 | +0.20(+5.00%) |
Mar 13, 2015 | 3.910 | 4.046 | 3.910 | 4.000 | 174,871 | +0.06(+1.52%) |
Mar 12, 2015 | 4.040 | 4.280 | 3.890 | 3.940 | 566,592 | +0.08(+2.07%) |
Mar 11, 2015 | 3.950 | 4.010 | 3.760 | 3.860 | 742,012 | +0.49(+14.54%) |
Mar 10, 2015 | 3.420 | 3.440 | 3.330 | 3.370 | 144,498 | -0.10(-2.88%) |
Mar 09, 2015 | 3.450 | 3.470 | 3.350 | 3.470 | 118,433 | +0.05(+1.46%) |
Mar 06, 2015 | 3.570 | 3.600 | 3.410 | 3.420 | 105,678 | -0.19(-5.26%) |
Mar 05, 2015 | 3.500 | 3.760 | 3.420 | 3.610 | 130,218 | +0.13(+3.74%) |
Mar 04, 2015 | 3.400 | 3.520 | 3.440 | 3.480 | 94,394 | +0.04(+1.16%) |
Mar 03, 2015 | 3.500 | 3.510 | 3.380 | 3.440 | 117,533 | -0.07(-1.99%) |