Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.200 | 6.690 | 5.890 | 6.260 | 177,398 | +0.01(+0.16%) |
May 28, 2015 | 5.980 | 6.290 | 5.585 | 6.250 | 77,523 | +0.12(+1.96%) |
May 27, 2015 | 6.080 | 6.250 | 5.900 | 6.130 | 89,780 | -0.01(-0.16%) |
May 26, 2015 | 6.100 | 6.210 | 5.980 | 6.140 | 94,974 | -0.05(-0.81%) |
May 22, 2015 | 5.900 | 6.190 | 6.190 | 6.190 | 91,900 | +0.29(+4.92%) |
May 21, 2015 | 6.190 | 6.240 | 5.600 | 5.900 | 665,296 | -0.24(-3.91%) |
May 20, 2015 | 6.410 | 6.630 | 6.100 | 6.140 | 111,509 | -0.29(-4.51%) |
May 19, 2015 | 6.500 | 6.740 | 6.310 | 6.430 | 103,881 | -0.38(-5.58%) |
May 18, 2015 | 6.830 | 6.990 | 6.785 | 6.810 | 65,116 | +0.01(+0.15%) |
May 15, 2015 | 6.980 | 7.120 | 6.800 | 6.800 | 87,486 | -0.12(-1.73%) |
May 14, 2015 | 7.010 | 7.200 | 6.800 | 6.920 | 61,752 | -0.16(-2.26%) |
May 13, 2015 | 7.370 | 7.700 | 6.870 | 7.080 | 182,370 | -0.26(-3.54%) |
May 12, 2015 | 7.230 | 7.350 | 6.990 | 7.340 | 173,031 | -0.02(-0.27%) |
May 11, 2015 | 7.400 | 7.500 | 7.100 | 7.360 | 108,323 | +0.14(+1.94%) |
May 08, 2015 | 6.870 | 7.830 | 6.870 | 7.220 | 213,095 | +0.03(+0.42%) |
May 07, 2015 | 6.760 | 7.410 | 6.620 | 7.190 | 571,338 | -0.05(-0.69%) |
May 06, 2015 | 8.720 | 8.781 | 6.070 | 7.240 | 2,789,239 | +2.28(+45.97%) |
May 05, 2015 | 4.630 | 5.000 | 4.460 | 4.960 | 61,100 | +0.38(+8.30%) |
May 04, 2015 | 4.790 | 4.800 | 4.500 | 4.580 | 23,591 | -0.21(-4.38%) |
May 01, 2015 | 4.860 | 5.170 | 4.660 | 4.790 | 47,369 | -0.09(-1.84%) |
Apr 30, 2015 | 5.290 | 5.291 | 4.870 | 4.880 | 57,738 | -0.47(-8.79%) |
Apr 29, 2015 | 5.410 | 5.510 | 5.250 | 5.350 | 21,892 | -0.08(-1.47%) |
Apr 28, 2015 | 5.550 | 5.580 | 5.410 | 5.430 | 24,757 | -0.04(-0.73%) |
Apr 27, 2015 | 5.920 | 6.060 | 5.470 | 5.470 | 23,702 | -0.44(-7.45%) |
Apr 24, 2015 | 6.050 | 6.060 | 5.880 | 5.910 | 10,692 | -0.24(-3.90%) |
Apr 23, 2015 | 6.220 | 6.220 | 5.580 | 6.150 | 50,817 | -0.14(-2.23%) |
Apr 22, 2015 | 6.390 | 6.626 | 6.230 | 6.290 | 24,212 | -0.10(-1.56%) |
Apr 21, 2015 | 6.770 | 7.690 | 6.210 | 6.390 | 136,177 | -0.31(-4.63%) |
Apr 20, 2015 | 5.970 | 6.870 | 5.810 | 6.700 | 107,027 | +0.74(+12.42%) |
Apr 17, 2015 | 5.720 | 6.000 | 5.410 | 5.960 | 43,137 | +0.55(+10.17%) |
Apr 16, 2015 | 5.190 | 5.600 | 5.190 | 5.410 | 61,479 | +0.26(+5.05%) |
Apr 15, 2015 | 5.100 | 5.170 | 5.080 | 5.150 | 32,734 | +0.02(+0.39%) |
Apr 14, 2015 | 5.890 | 5.890 | 5.030 | 5.130 | 18,728 | -0.02(-0.39%) |
Apr 13, 2015 | 5.120 | 5.360 | 5.064 | 5.150 | 59,454 | -0.07(-1.34%) |
Apr 10, 2015 | 5.050 | 5.220 | 5.020 | 5.220 | 36,051 | +0.11(+2.15%) |
Apr 09, 2015 | 5.260 | 5.260 | 5.000 | 5.110 | 106,032 | +0.08(+1.59%) |
Apr 08, 2015 | 5.170 | 5.390 | 5.000 | 5.030 | 70,281 | -0.09(-1.85%) |
Apr 07, 2015 | 5.190 | 5.200 | 5.000 | 5.125 | 49,818 | +0.09(+1.89%) |
Apr 06, 2015 | 5.080 | 5.168 | 4.830 | 5.030 | 74,550 | +0.00(+0.00%) |
Apr 02, 2015 | 4.760 | 5.030 | 5.030 | 5.030 | 109,600 | +0.22(+4.57%) |
Apr 01, 2015 | 4.930 | 4.930 | 4.750 | 4.810 | 100,485 | -0.08(-1.64%) |
Mar 31, 2015 | 4.910 | 4.980 | 4.760 | 4.890 | 16,818 | -0.10(-2.00%) |
Mar 30, 2015 | 5.000 | 5.010 | 4.800 | 4.990 | 62,961 | +0.08(+1.63%) |
Mar 27, 2015 | 4.940 | 5.060 | 4.750 | 4.910 | 24,259 | +0.04(+0.82%) |
Mar 26, 2015 | 4.820 | 4.930 | 4.704 | 4.870 | 21,402 | -0.08(-1.62%) |
Mar 25, 2015 | 5.100 | 5.100 | 4.890 | 4.950 | 17,770 | -0.05(-1.00%) |
Mar 24, 2015 | 5.040 | 5.050 | 4.960 | 5.000 | 25,989 | -0.12(-2.34%) |
Mar 23, 2015 | 4.930 | 5.120 | 4.930 | 5.120 | 28,227 | +0.18(+3.64%) |
Mar 20, 2015 | 4.923 | 5.000 | 4.923 | 4.940 | 10,947 | +0.02(+0.43%) |
Mar 19, 2015 | 4.990 | 5.000 | 4.910 | 4.919 | 5,482 | -0.07(-1.42%) |
Mar 18, 2015 | 4.880 | 5.000 | 4.800 | 4.990 | 20,828 | -0.01(-0.20%) |
Mar 17, 2015 | 4.770 | 5.000 | 4.770 | 5.000 | 982 | +0.03(+0.60%) |
Mar 16, 2015 | 5.110 | 5.110 | 4.860 | 4.970 | 16,903 | -0.08(-1.58%) |
Mar 13, 2015 | 5.200 | 5.210 | 4.770 | 5.050 | 58,377 | -0.03(-0.59%) |
Mar 12, 2015 | 4.940 | 5.265 | 4.940 | 5.080 | 28,150 | +0.22(+4.53%) |
Mar 11, 2015 | 4.930 | 5.000 | 4.860 | 4.860 | 11,826 | -0.01(-0.21%) |
Mar 10, 2015 | 4.970 | 4.970 | 4.860 | 4.870 | 4,673 | +0.03(+0.62%) |
Mar 09, 2015 | 5.220 | 5.220 | 4.740 | 4.840 | 18,017 | -0.23(-4.44%) |
Mar 06, 2015 | 5.160 | 5.380 | 5.050 | 5.065 | 26,290 | -0.01(-0.30%) |
Mar 05, 2015 | 4.984 | 5.500 | 4.920 | 5.080 | 54,660 | +0.08(+1.60%) |
Mar 04, 2015 | 4.730 | 5.052 | 4.630 | 5.000 | 13,569 | +0.00(+0.00%) |
Mar 03, 2015 | 5.010 | 5.010 | 4.932 | 5.000 | 9,082 | +0.03(+0.60%) |