Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.230 | 6.530 | 6.200 | 6.370 | 293,202 | +0.11(+1.76%) |
May 28, 2015 | 6.260 | 6.350 | 6.160 | 6.260 | 153,361 | -0.04(-0.63%) |
May 27, 2015 | 6.100 | 6.300 | 6.040 | 6.300 | 134,183 | +0.21(+3.45%) |
May 26, 2015 | 6.160 | 6.180 | 6.020 | 6.090 | 186,806 | -0.13(-2.09%) |
May 22, 2015 | 6.280 | 6.220 | 6.220 | 6.220 | 230,700 | -0.05(-0.80%) |
May 21, 2015 | 6.230 | 6.310 | 6.100 | 6.270 | 260,235 | +0.06(+0.97%) |
May 20, 2015 | 6.120 | 6.417 | 6.050 | 6.210 | 400,810 | +0.09(+1.47%) |
May 19, 2015 | 6.260 | 6.280 | 5.970 | 6.120 | 264,680 | -0.14(-2.24%) |
May 18, 2015 | 5.900 | 6.280 | 5.850 | 6.260 | 296,929 | +0.30(+5.03%) |
May 15, 2015 | 6.030 | 6.060 | 5.800 | 5.960 | 207,393 | -0.06(-1.00%) |
May 14, 2015 | 6.180 | 6.180 | 5.810 | 6.020 | 416,949 | -0.17(-2.75%) |
May 13, 2015 | 6.560 | 6.590 | 6.100 | 6.190 | 365,297 | -0.32(-4.92%) |
May 12, 2015 | 6.630 | 6.700 | 6.340 | 6.510 | 507,915 | -0.14(-2.11%) |
May 11, 2015 | 6.460 | 6.860 | 6.450 | 6.650 | 500,969 | +0.27(+4.23%) |
May 08, 2015 | 6.100 | 6.480 | 6.010 | 6.380 | 530,639 | +0.39(+6.51%) |
May 07, 2015 | 5.720 | 6.070 | 5.640 | 5.990 | 379,825 | +0.29(+5.09%) |
May 06, 2015 | 5.510 | 5.820 | 5.510 | 5.700 | 349,793 | +0.19(+3.45%) |
May 05, 2015 | 5.630 | 5.710 | 5.500 | 5.510 | 482,706 | -0.17(-2.99%) |
May 04, 2015 | 5.620 | 5.980 | 5.620 | 5.680 | 385,730 | +0.03(+0.53%) |
May 01, 2015 | 6.080 | 6.200 | 5.505 | 5.650 | 1,034,420 | -0.64(-10.17%) |
Apr 30, 2015 | 6.670 | 6.920 | 6.070 | 6.290 | 663,713 | -0.41(-6.12%) |
Apr 29, 2015 | 6.830 | 6.940 | 6.650 | 6.700 | 157,416 | -0.15(-2.19%) |
Apr 28, 2015 | 6.860 | 7.010 | 6.560 | 6.850 | 298,166 | +0.02(+0.29%) |
Apr 27, 2015 | 7.250 | 7.320 | 6.760 | 6.830 | 496,391 | -0.42(-5.79%) |
Apr 24, 2015 | 7.400 | 7.430 | 7.230 | 7.250 | 160,961 | -0.18(-2.42%) |
Apr 23, 2015 | 7.280 | 7.450 | 7.120 | 7.430 | 205,561 | +0.14(+1.92%) |
Apr 22, 2015 | 7.450 | 7.590 | 7.200 | 7.290 | 277,025 | -0.09(-1.22%) |
Apr 21, 2015 | 7.200 | 7.490 | 6.970 | 7.380 | 534,509 | +0.26(+3.65%) |
Apr 20, 2015 | 6.980 | 7.150 | 6.736 | 7.120 | 208,719 | +0.17(+2.45%) |
Apr 17, 2015 | 7.030 | 7.130 | 6.810 | 6.950 | 395,734 | -0.18(-2.52%) |
Apr 16, 2015 | 7.120 | 7.200 | 7.010 | 7.130 | 135,803 | -0.04(-0.56%) |
Apr 15, 2015 | 7.270 | 7.280 | 7.010 | 7.170 | 226,163 | -0.02(-0.28%) |
Apr 14, 2015 | 7.120 | 7.315 | 7.120 | 7.190 | 179,880 | +0.07(+0.98%) |
Apr 13, 2015 | 7.240 | 7.270 | 7.110 | 7.120 | 201,866 | -0.14(-1.93%) |
Apr 10, 2015 | 7.100 | 7.350 | 7.020 | 7.260 | 187,439 | +0.19(+2.69%) |
Apr 09, 2015 | 7.140 | 7.240 | 6.850 | 7.070 | 255,648 | -0.05(-0.70%) |
Apr 08, 2015 | 7.000 | 7.190 | 6.930 | 7.120 | 258,267 | +0.13(+1.86%) |
Apr 07, 2015 | 6.950 | 7.250 | 6.910 | 6.990 | 261,856 | +0.02(+0.29%) |
Apr 06, 2015 | 7.000 | 7.190 | 6.920 | 6.970 | 224,905 | -0.05(-0.71%) |
Apr 02, 2015 | 7.030 | 7.020 | 7.020 | 7.020 | 231,800 | +0.02(+0.29%) |
Apr 01, 2015 | 6.770 | 7.040 | 6.620 | 7.000 | 380,466 | +0.22(+3.24%) |
Mar 31, 2015 | 7.010 | 7.070 | 6.770 | 6.780 | 896,807 | -0.32(-4.51%) |
Mar 30, 2015 | 7.120 | 7.200 | 6.820 | 7.100 | 409,899 | -0.06(-0.84%) |
Mar 27, 2015 | 7.110 | 7.300 | 7.110 | 7.160 | 270,220 | +0.04(+0.56%) |
Mar 26, 2015 | 6.800 | 7.280 | 6.785 | 7.120 | 426,922 | +0.27(+3.94%) |
Mar 25, 2015 | 7.680 | 7.860 | 6.820 | 6.850 | 1,006,437 | -0.82(-10.69%) |
Mar 24, 2015 | 7.670 | 8.000 | 7.610 | 7.670 | 329,082 | +0.00(+0.00%) |
Mar 23, 2015 | 7.740 | 7.820 | 7.560 | 7.670 | 290,581 | -0.09(-1.16%) |
Mar 20, 2015 | 8.030 | 8.030 | 7.680 | 7.760 | 434,513 | -0.19(-2.39%) |
Mar 19, 2015 | 7.660 | 8.030 | 7.660 | 7.950 | 486,833 | +0.27(+3.52%) |
Mar 18, 2015 | 7.790 | 7.840 | 7.630 | 7.680 | 329,838 | -0.16(-2.04%) |
Mar 17, 2015 | 7.900 | 8.020 | 7.701 | 7.840 | 327,678 | -0.05(-0.63%) |
Mar 16, 2015 | 8.040 | 8.050 | 7.510 | 7.890 | 580,768 | -0.09(-1.13%) |
Mar 13, 2015 | 7.970 | 8.079 | 7.818 | 7.980 | 549,657 | +0.01(+0.13%) |
Mar 12, 2015 | 7.970 | 8.080 | 7.900 | 7.970 | 283,553 | +0.06(+0.76%) |
Mar 11, 2015 | 7.770 | 8.030 | 7.630 | 7.910 | 510,351 | +0.14(+1.80%) |
Mar 10, 2015 | 7.780 | 7.950 | 7.650 | 7.770 | 332,092 | -0.11(-1.40%) |
Mar 09, 2015 | 7.780 | 7.942 | 7.680 | 7.880 | 267,170 | +0.08(+1.03%) |
Mar 06, 2015 | 7.880 | 8.010 | 7.790 | 7.800 | 331,529 | -0.11(-1.39%) |
Mar 05, 2015 | 8.010 | 8.070 | 7.770 | 7.910 | 356,086 | -0.04(-0.50%) |
Mar 04, 2015 | 7.950 | 8.120 | 7.800 | 7.950 | 360,520 | -0.02(-0.25%) |
Mar 03, 2015 | 7.870 | 8.050 | 7.800 | 7.970 | 408,151 | +0.10(+1.27%) |