Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.400 | 6.540 | 6.330 | 6.480 | 3,159,864 | +0.03(+0.47%) |
May 28, 2015 | 6.410 | 6.465 | 6.380 | 6.450 | 1,203,600 | -0.01(-0.15%) |
May 27, 2015 | 6.480 | 6.480 | 6.394 | 6.460 | 1,443,089 | +0.01(+0.16%) |
May 26, 2015 | 6.510 | 6.540 | 6.370 | 6.450 | 2,298,258 | -0.10(-1.53%) |
May 22, 2015 | 6.440 | 6.550 | 6.550 | 6.550 | 2,605,800 | +0.11(+1.71%) |
May 21, 2015 | 6.530 | 6.600 | 6.420 | 6.440 | 1,864,480 | -0.08(-1.23%) |
May 20, 2015 | 6.650 | 6.650 | 6.475 | 6.520 | 2,326,539 | -0.11(-1.58%) |
May 19, 2015 | 6.660 | 6.730 | 6.610 | 6.625 | 3,533,740 | +0.04(+0.53%) |
May 18, 2015 | 6.700 | 6.780 | 6.570 | 6.590 | 3,148,702 | -0.11(-1.64%) |
May 15, 2015 | 6.580 | 6.800 | 6.480 | 6.700 | 5,722,628 | +0.23(+3.55%) |
May 14, 2015 | 6.580 | 6.610 | 6.425 | 6.470 | 2,981,212 | -0.08(-1.22%) |
May 13, 2015 | 6.580 | 6.640 | 6.360 | 6.550 | 3,730,630 | -0.04(-0.61%) |
May 12, 2015 | 6.710 | 6.760 | 6.540 | 6.590 | 3,826,290 | -0.13(-1.93%) |
May 11, 2015 | 6.690 | 6.820 | 6.540 | 6.720 | 5,493,558 | +0.07(+1.05%) |
May 08, 2015 | 6.750 | 6.800 | 6.565 | 6.650 | 4,028,083 | -0.05(-0.75%) |
May 07, 2015 | 6.580 | 6.800 | 6.510 | 6.700 | 2,949,708 | +0.11(+1.59%) |
May 06, 2015 | 6.690 | 6.700 | 6.460 | 6.595 | 3,774,091 | -0.10(-1.49%) |
May 05, 2015 | 6.970 | 7.030 | 6.593 | 6.695 | 9,746,539 | -0.29(-4.22%) |
May 04, 2015 | 6.880 | 7.000 | 6.750 | 6.990 | 11,266,566 | +0.09(+1.30%) |
May 01, 2015 | 6.800 | 7.000 | 6.675 | 6.900 | 14,659,227 | +0.14(+2.07%) |
Apr 30, 2015 | 6.805 | 6.840 | 6.320 | 6.760 | 40,185,892 | +1.36(+25.19%) |
Apr 29, 2015 | 5.110 | 5.450 | 5.040 | 5.400 | 10,562,805 | +0.29(+5.68%) |
Apr 28, 2015 | 5.500 | 5.600 | 5.080 | 5.110 | 6,855,821 | -0.31(-5.72%) |
Apr 27, 2015 | 5.440 | 5.530 | 5.340 | 5.420 | 3,099,117 | -0.03(-0.55%) |
Apr 24, 2015 | 5.370 | 5.510 | 5.350 | 5.450 | 3,250,489 | +0.09(+1.68%) |
Apr 23, 2015 | 5.500 | 5.540 | 5.215 | 5.360 | 4,361,095 | -0.19(-3.42%) |
Apr 22, 2015 | 5.120 | 5.650 | 5.105 | 5.550 | 6,033,248 | +0.44(+8.61%) |
Apr 21, 2015 | 5.080 | 5.150 | 5.020 | 5.110 | 1,480,957 | +0.04(+0.79%) |
Apr 20, 2015 | 5.150 | 5.150 | 5.050 | 5.070 | 1,725,262 | -0.05(-0.98%) |
Apr 17, 2015 | 5.130 | 5.150 | 5.000 | 5.120 | 2,641,488 | -0.03(-0.58%) |
Apr 16, 2015 | 5.260 | 5.270 | 5.150 | 5.150 | 1,276,626 | -0.11(-2.09%) |
Apr 15, 2015 | 5.260 | 5.330 | 5.210 | 5.260 | 1,531,518 | +0.05(+0.96%) |
Apr 14, 2015 | 5.080 | 5.274 | 5.030 | 5.210 | 2,554,486 | +0.13(+2.56%) |
Apr 13, 2015 | 5.080 | 5.110 | 5.060 | 5.080 | 925,905 | +0.00(+0.00%) |
Apr 10, 2015 | 5.090 | 5.110 | 5.050 | 5.080 | 718,938 | +0.00(+0.00%) |
Apr 09, 2015 | 5.130 | 5.130 | 5.010 | 5.080 | 1,478,286 | -0.04(-0.78%) |
Apr 08, 2015 | 5.000 | 5.120 | 4.980 | 5.120 | 2,384,504 | +0.15(+2.91%) |
Apr 07, 2015 | 4.960 | 5.070 | 4.960 | 4.975 | 1,187,759 | +0.02(+0.51%) |
Apr 06, 2015 | 5.070 | 5.070 | 4.950 | 4.950 | 1,204,018 | -0.12(-2.37%) |
Apr 02, 2015 | 5.050 | 5.070 | 5.070 | 5.070 | 1,531,400 | +0.05(+1.00%) |
Apr 01, 2015 | 5.010 | 5.045 | 4.935 | 5.020 | 1,740,820 | +0.01(+0.20%) |
Mar 31, 2015 | 4.870 | 5.020 | 4.860 | 5.010 | 2,300,326 | +0.09(+1.83%) |
Mar 30, 2015 | 4.910 | 5.030 | 4.880 | 4.920 | 1,648,633 | +0.02(+0.41%) |
Mar 27, 2015 | 4.780 | 4.900 | 4.750 | 4.900 | 1,352,869 | +0.14(+2.94%) |
Mar 26, 2015 | 4.690 | 4.845 | 4.660 | 4.760 | 1,410,430 | +0.05(+1.06%) |
Mar 25, 2015 | 4.820 | 4.823 | 4.660 | 4.710 | 1,497,762 | -0.12(-2.48%) |
Mar 24, 2015 | 4.880 | 4.910 | 4.800 | 4.830 | 1,070,291 | -0.06(-1.23%) |
Mar 23, 2015 | 4.920 | 4.985 | 4.860 | 4.890 | 1,293,790 | -0.06(-1.21%) |
Mar 20, 2015 | 4.920 | 5.000 | 4.910 | 4.950 | 1,050,122 | +0.06(+1.23%) |
Mar 19, 2015 | 4.960 | 4.965 | 4.860 | 4.890 | 679,424 | -0.09(-1.81%) |
Mar 18, 2015 | 4.850 | 5.000 | 4.810 | 4.980 | 1,208,395 | +0.09(+1.84%) |
Mar 17, 2015 | 5.050 | 5.080 | 4.790 | 4.890 | 2,062,729 | +0.07(+1.56%) |
Mar 16, 2015 | 4.650 | 4.820 | 4.610 | 4.815 | 1,280,743 | +0.16(+3.33%) |
Mar 13, 2015 | 4.720 | 4.850 | 4.570 | 4.660 | 2,128,136 | -0.09(-1.89%) |
Mar 12, 2015 | 4.820 | 4.850 | 4.700 | 4.750 | 1,249,716 | -0.05(-1.04%) |
Mar 11, 2015 | 4.760 | 4.890 | 4.760 | 4.800 | 901,299 | +0.02(+0.42%) |
Mar 10, 2015 | 4.750 | 4.830 | 4.710 | 4.780 | 1,475,214 | -0.03(-0.62%) |
Mar 09, 2015 | 4.950 | 4.980 | 4.760 | 4.810 | 2,143,486 | -0.15(-3.02%) |
Mar 06, 2015 | 5.040 | 5.050 | 4.950 | 4.960 | 1,383,243 | -0.12(-2.36%) |
Mar 05, 2015 | 5.010 | 5.100 | 4.950 | 5.080 | 1,174,470 | +0.05(+0.99%) |
Mar 04, 2015 | 5.040 | 5.050 | 4.910 | 5.030 | 1,637,283 | -0.02(-0.40%) |
Mar 03, 2015 | 5.090 | 5.120 | 5.010 | 5.050 | 1,150,645 | -0.07(-1.37%) |