Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.220 | 6.610 | 6.220 | 6.610 | 8,677 | +0.39(+6.27%) |
May 28, 2015 | 6.220 | 6.220 | 6.220 | 6.220 | 1,654 | +0.00(+0.00%) |
May 27, 2015 | 6.220 | 6.220 | 6.220 | 6.220 | 1,335 | +0.00(+0.00%) |
May 26, 2015 | 6.230 | 6.230 | 6.220 | 6.220 | 3,482 | -0.23(-3.57%) |
May 22, 2015 | 6.450 | 6.450 | 6.450 | 0 | -0.75(-10.42%) | |
May 21, 2015 | 6.400 | 7.200 | 6.400 | 7.200 | 3,466 | +0.80(+12.50%) |
May 20, 2015 | 6.830 | 6.830 | 6.260 | 6.400 | 7,014 | -0.27(-4.05%) |
May 19, 2015 | 6.670 | 6.670 | 6.670 | 6.670 | 856 | +0.00(+0.00%) |
May 18, 2015 | 6.670 | 6.670 | 6.670 | 6.670 | 300 | +0.10(+1.52%) |
May 15, 2015 | 6.620 | 6.620 | 6.570 | 6.570 | 719 | -0.17(-2.52%) |
May 14, 2015 | 6.570 | 6.900 | 6.570 | 6.740 | 3,287 | +0.17(+2.59%) |
May 13, 2015 | 6.570 | 6.570 | 6.570 | 6.570 | 197 | +0.00(+0.00%) |
May 12, 2015 | 6.900 | 7.050 | 6.570 | 6.570 | 2,181 | -0.48(-6.81%) |
May 11, 2015 | 7.050 | 7.050 | 6.330 | 7.050 | 3,364 | +0.00(+0.00%) |
May 08, 2015 | 6.850 | 7.050 | 6.850 | 7.050 | 14,379 | +0.22(+3.22%) |
May 07, 2015 | 6.950 | 6.950 | 6.830 | 6.830 | 1,304 | +0.00(+0.00%) |
May 06, 2015 | 6.700 | 6.900 | 6.700 | 6.830 | 6,113 | -0.05(-0.73%) |
May 05, 2015 | 6.860 | 6.880 | 6.700 | 6.880 | 2,481 | -0.45(-6.14%) |
May 04, 2015 | 7.080 | 7.330 | 7.080 | 7.330 | 1,455 | +0.21(+2.95%) |
May 01, 2015 | 7.100 | 7.120 | 7.100 | 7.120 | 6,714 | +0.06(+0.85%) |
Apr 30, 2015 | 7.080 | 7.110 | 6.950 | 7.060 | 7,457 | -0.02(-0.28%) |
Apr 29, 2015 | 6.860 | 7.080 | 6.860 | 7.080 | 8,946 | +0.23(+3.36%) |
Apr 27, 2015 | 6.850 | 6.850 | 6.850 | 12 | -0.15(-2.14%) | |
Apr 24, 2015 | 7.000 | 7.000 | 7.000 | 7.000 | 377 | +0.20(+2.94%) |
Apr 23, 2015 | 6.770 | 7.320 | 6.770 | 6.800 | 3,460 | +0.00(+0.00%) |
Apr 22, 2015 | 6.690 | 6.800 | 6.690 | 6.800 | 5,670 | -0.55(-7.48%) |
Apr 21, 2015 | 7.350 | 7.350 | 7.350 | 7.350 | 319 | +0.09(+1.24%) |
Apr 20, 2015 | 7.010 | 7.260 | 7.010 | 7.260 | 1,475 | -0.13(-1.76%) |
Apr 17, 2015 | 7.390 | 7.390 | 7.390 | 7.390 | 420 | +0.70(+10.46%) |
Apr 16, 2015 | 6.660 | 6.690 | 6.660 | 6.690 | 1,171 | -0.06(-0.89%) |
Apr 15, 2015 | 6.750 | 6.750 | 6.750 | 6.750 | 212 | +0.20(+3.05%) |
Apr 14, 2015 | 6.820 | 6.820 | 6.540 | 6.550 | 1,444 | -0.07(-1.06%) |
Apr 13, 2015 | 6.810 | 6.990 | 6.620 | 6.620 | 3,535 | -0.19(-2.79%) |
Apr 10, 2015 | 6.950 | 6.950 | 6.810 | 6.810 | 502 | -0.02(-0.29%) |
Apr 09, 2015 | 6.810 | 6.990 | 6.810 | 6.830 | 3,251 | +0.02(+0.29%) |
Apr 08, 2015 | 6.810 | 6.810 | 6.810 | 6.810 | 1,307 | +0.05(+0.74%) |
Apr 07, 2015 | 6.900 | 6.900 | 6.580 | 6.760 | 5,211 | -0.04(-0.59%) |
Apr 06, 2015 | 6.520 | 6.850 | 6.520 | 6.800 | 3,221 | +0.19(+2.87%) |
Apr 02, 2015 | 6.610 | 6.610 | 6.610 | 0 | +0.05(+0.76%) | |
Apr 01, 2015 | 6.750 | 6.900 | 6.560 | 6.560 | 1,062 | +0.05(+0.77%) |
Mar 31, 2015 | 6.700 | 6.700 | 6.510 | 6.510 | 1,420 | +0.00(+0.00%) |
Mar 30, 2015 | 6.500 | 6.700 | 6.500 | 6.510 | 842 | -0.04(-0.61%) |
Mar 27, 2015 | 6.550 | 6.562 | 6.550 | 6.550 | 19,727 | +0.00(+0.00%) |
Mar 26, 2015 | 6.660 | 6.700 | 6.550 | 6.550 | 14,776 | +0.40(+6.50%) |
Mar 25, 2015 | 6.180 | 6.180 | 6.150 | 6.150 | 10,452 | -0.35(-5.38%) |
Mar 24, 2015 | 6.500 | 6.500 | 6.500 | 6.500 | 337 | +0.02(+0.31%) |
Mar 23, 2015 | 6.180 | 6.480 | 6.170 | 6.480 | 7,715 | -0.03(-0.46%) |
Mar 20, 2015 | 6.750 | 6.850 | 6.510 | 6.510 | 7,800 | +0.57(+9.60%) |
Mar 19, 2015 | 5.990 | 5.990 | 5.940 | 5.940 | 737 | +0.04(+0.68%) |
Mar 18, 2015 | 5.900 | 5.900 | 5.900 | 5.900 | 3,393 | +0.17(+2.97%) |
Mar 17, 2015 | 5.820 | 6.090 | 5.720 | 5.730 | 3,322 | -0.52(-8.32%) |
Mar 16, 2015 | 6.250 | 6.250 | 6.250 | 6.250 | 1,782 | +0.19(+3.14%) |
Mar 13, 2015 | 6.282 | 6.282 | 6.060 | 6.060 | 577 | -0.61(-9.08%) |
Mar 12, 2015 | 6.495 | 6.665 | 6.330 | 6.665 | 1,427 | -0.04(-0.52%) |
Mar 11, 2015 | 6.040 | 6.746 | 6.040 | 6.700 | 1,282 | -0.10(-1.47%) |
Mar 10, 2015 | 6.750 | 6.935 | 6.750 | 6.800 | 2,492 | -0.10(-1.45%) |
Mar 09, 2015 | 6.560 | 6.900 | 6.550 | 6.900 | 1,887 | -0.45(-6.12%) |
Mar 06, 2015 | 7.005 | 7.350 | 6.650 | 7.350 | 5,968 | +0.46(+6.68%) |
Mar 05, 2015 | 6.300 | 6.890 | 5.900 | 6.890 | 2,344 | -0.56(-7.52%) |
Mar 04, 2015 | 7.090 | 7.450 | 6.760 | 7.450 | 16,442 | +0.69(+10.21%) |
Mar 03, 2015 | 7.250 | 7.250 | 6.760 | 6.760 | 1,170 | -0.32(-4.52%) |