Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.500 | 5.500 | 5.500 | 5.500 | 1,600 | -0.04(-0.72%) |
May 28, 2015 | 5.519 | 5.540 | 5.240 | 5.540 | 4,800 | +0.08(+1.47%) |
May 27, 2015 | 5.540 | 5.540 | 5.460 | 5.460 | 3,544 | +0.01(+0.18%) |
May 26, 2015 | 5.440 | 5.450 | 5.330 | 5.450 | 3,713 | -0.09(-1.62%) |
May 22, 2015 | 5.450 | 5.540 | 5.540 | 5.540 | 11,600 | +0.27(+5.12%) |
May 21, 2015 | 5.490 | 5.515 | 5.240 | 5.270 | 6,900 | -0.25(-4.44%) |
May 20, 2015 | 5.330 | 5.520 | 5.300 | 5.515 | 7,725 | +0.20(+3.86%) |
May 19, 2015 | 5.500 | 5.500 | 5.310 | 5.310 | 2,690 | -0.19(-3.45%) |
May 18, 2015 | 5.470 | 5.500 | 5.464 | 5.500 | 4,507 | -0.03(-0.54%) |
May 15, 2015 | 5.530 | 5.540 | 5.492 | 5.530 | 4,158 | +0.03(+0.55%) |
May 13, 2015 | 5.500 | 5.500 | 5.500 | 5.500 | 3 | -0.01(-0.18%) |
May 12, 2015 | 5.500 | 5.510 | 5.500 | 5.510 | 1,200 | +0.03(+0.55%) |
May 11, 2015 | 5.280 | 5.519 | 5.280 | 5.480 | 8,773 | +0.19(+3.59%) |
May 08, 2015 | 5.500 | 5.591 | 5.290 | 5.290 | 6,033 | -0.22(-3.99%) |
May 07, 2015 | 5.510 | 5.510 | 5.510 | 5.510 | 114 | -0.02(-0.36%) |
May 06, 2015 | 5.550 | 5.660 | 5.490 | 5.530 | 5,017 | +0.02(+0.36%) |
May 05, 2015 | 5.599 | 5.599 | 5.430 | 5.510 | 5,075 | +0.10(+1.85%) |
May 04, 2015 | 5.380 | 5.410 | 5.380 | 5.410 | 260 | +0.02(+0.37%) |
May 01, 2015 | 5.461 | 5.600 | 5.390 | 5.390 | 3,000 | +0.00(+0.00%) |
Apr 30, 2015 | 5.590 | 5.690 | 5.390 | 5.390 | 7,547 | -0.14(-2.53%) |
Apr 29, 2015 | 5.390 | 5.550 | 5.380 | 5.530 | 2,400 | +0.01(+0.18%) |
Apr 28, 2015 | 5.422 | 5.770 | 5.422 | 5.520 | 15,358 | -0.28(-4.83%) |
Apr 27, 2015 | 5.820 | 5.950 | 5.800 | 5.800 | 4,011 | -0.09(-1.53%) |
Apr 24, 2015 | 5.350 | 5.970 | 5.350 | 5.890 | 9,099 | +0.36(+6.51%) |
Apr 23, 2015 | 5.450 | 5.870 | 5.450 | 5.530 | 3,701 | +0.07(+1.28%) |
Apr 22, 2015 | 5.850 | 5.850 | 5.460 | 5.460 | 3,400 | -0.41(-6.98%) |
Apr 21, 2015 | 5.700 | 5.915 | 5.180 | 5.870 | 4,527 | -0.16(-2.65%) |
Apr 20, 2015 | 6.120 | 6.240 | 5.950 | 6.030 | 31,854 | -0.05(-0.82%) |
Apr 17, 2015 | 5.950 | 6.100 | 5.640 | 6.080 | 7,944 | +0.13(+2.18%) |
Apr 16, 2015 | 5.905 | 5.980 | 5.830 | 5.950 | 15,696 | +0.03(+0.51%) |
Apr 15, 2015 | 5.630 | 5.970 | 5.500 | 5.920 | 13,950 | +0.35(+6.28%) |
Apr 14, 2015 | 5.300 | 5.750 | 5.300 | 5.570 | 17,417 | +0.27(+5.09%) |
Apr 13, 2015 | 5.180 | 5.310 | 4.900 | 5.300 | 16,469 | +0.04(+0.76%) |
Apr 10, 2015 | 4.982 | 5.260 | 4.982 | 5.260 | 21,997 | +0.26(+5.20%) |
Apr 09, 2015 | 4.700 | 5.000 | 4.670 | 5.000 | 13,588 | +0.39(+8.46%) |
Apr 08, 2015 | 4.410 | 4.620 | 4.310 | 4.610 | 24,788 | +0.52(+12.69%) |
Apr 07, 2015 | 4.111 | 4.111 | 4.091 | 4.091 | 744 | -0.15(-3.51%) |
Apr 06, 2015 | 4.300 | 4.300 | 4.080 | 4.240 | 5,720 | -0.01(-0.24%) |
Apr 02, 2015 | 4.100 | 4.250 | 4.250 | 4.250 | 6,000 | +0.09(+2.16%) |
Apr 01, 2015 | 4.230 | 4.230 | 3.970 | 4.160 | 3,689 | -0.05(-1.19%) |
Mar 31, 2015 | 3.813 | 4.320 | 3.813 | 4.210 | 27,332 | +0.39(+10.21%) |
Mar 30, 2015 | 3.650 | 3.840 | 3.650 | 3.820 | 12,833 | +0.22(+6.11%) |
Mar 27, 2015 | 3.550 | 3.640 | 3.500 | 3.600 | 14,624 | +0.05(+1.41%) |
Mar 26, 2015 | 3.540 | 3.550 | 3.500 | 3.550 | 10,045 | +0.01(+0.28%) |
Mar 25, 2015 | 3.400 | 3.540 | 3.400 | 3.540 | 2,372 | +0.03(+0.85%) |
Mar 24, 2015 | 3.330 | 3.550 | 3.330 | 3.510 | 9,339 | +0.06(+1.74%) |
Mar 23, 2015 | 3.270 | 3.450 | 3.250 | 3.450 | 3,777 | +0.09(+2.68%) |
Mar 20, 2015 | 3.310 | 3.474 | 3.250 | 3.360 | 9,055 | -0.18(-5.08%) |
Mar 19, 2015 | 3.359 | 3.540 | 3.331 | 3.540 | 3,012 | -0.06(-1.64%) |
Mar 18, 2015 | 3.580 | 3.610 | 3.410 | 3.599 | 10,640 | +0.18(+5.25%) |
Mar 17, 2015 | 3.299 | 3.430 | 3.299 | 3.420 | 1,086 | +0.16(+4.89%) |
Mar 16, 2015 | 3.440 | 3.550 | 3.050 | 3.260 | 14,555 | -0.18(-5.23%) |
Mar 13, 2015 | 3.390 | 3.590 | 3.390 | 3.440 | 5,248 | -0.03(-0.86%) |
Mar 12, 2015 | 3.560 | 3.650 | 3.310 | 3.470 | 39,090 | -0.08(-2.25%) |
Mar 11, 2015 | 3.560 | 3.660 | 3.540 | 3.550 | 10,035 | -0.01(-0.28%) |
Mar 10, 2015 | 3.596 | 3.600 | 3.560 | 3.560 | 728 | -0.01(-0.28%) |
Mar 09, 2015 | 3.550 | 3.620 | 3.550 | 3.570 | 4,077 | -0.11(-2.99%) |
Mar 06, 2015 | 3.740 | 3.740 | 3.660 | 3.680 | 2,334 | -0.12(-3.16%) |
Mar 05, 2015 | 3.840 | 3.840 | 3.600 | 3.800 | 9,445 | +0.06(+1.60%) |
Mar 04, 2015 | 3.810 | 3.880 | 3.660 | 3.740 | 8,304 | +0.04(+1.08%) |
Mar 03, 2015 | 3.800 | 3.800 | 3.610 | 3.700 | 4,939 | -0.06(-1.60%) |