Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.468 | 8.096 | 7.409 | 8.027 | 2,509,344 | +0.55(+7.35%) |
May 28, 2015 | 7.753 | 7.939 | 7.390 | 7.478 | 2,585,186 | -0.20(-2.56%) |
May 27, 2015 | 7.164 | 7.713 | 7.036 | 7.674 | 2,349,645 | +0.56(+7.86%) |
May 26, 2015 | 6.869 | 7.174 | 6.843 | 7.115 | 1,638,935 | +0.24(+3.42%) |
May 22, 2015 | 6.526 | 6.879 | 6.879 | 6.879 | 1,876,590 | +0.37(+5.73%) |
May 21, 2015 | 6.241 | 6.634 | 6.192 | 6.506 | 3,903,432 | +0.03(+0.45%) |
May 20, 2015 | 6.555 | 6.605 | 6.389 | 6.477 | 967,713 | -0.09(-1.35%) |
May 19, 2015 | 6.683 | 6.752 | 6.506 | 6.565 | 673,976 | -0.11(-1.62%) |
May 18, 2015 | 6.712 | 6.771 | 6.555 | 6.673 | 959,815 | -0.10(-1.45%) |
May 15, 2015 | 6.869 | 6.869 | 6.497 | 6.771 | 1,326,924 | -0.13(-1.85%) |
May 14, 2015 | 6.860 | 6.997 | 6.644 | 6.899 | 940,831 | +0.09(+1.30%) |
May 13, 2015 | 6.968 | 7.105 | 6.673 | 6.811 | 1,500,478 | -0.16(-2.25%) |
May 12, 2015 | 6.673 | 7.027 | 6.487 | 6.968 | 1,276,661 | +0.36(+5.50%) |
May 11, 2015 | 6.752 | 6.775 | 6.605 | 6.605 | 946,426 | -0.11(-1.61%) |
May 08, 2015 | 6.605 | 6.919 | 6.585 | 6.712 | 1,628,175 | +0.20(+3.01%) |
May 07, 2015 | 6.506 | 6.614 | 6.408 | 6.516 | 1,144,189 | +0.01(+0.15%) |
May 06, 2015 | 6.183 | 6.605 | 6.143 | 6.506 | 1,592,016 | +0.26(+4.08%) |
May 05, 2015 | 6.624 | 6.624 | 6.232 | 6.251 | 1,863,390 | -0.37(-5.63%) |
May 04, 2015 | 6.693 | 7.017 | 6.555 | 6.624 | 1,998,544 | -0.10(-1.46%) |
May 01, 2015 | 6.605 | 6.737 | 6.438 | 6.722 | 1,424,839 | +0.24(+3.63%) |
Apr 30, 2015 | 6.860 | 7.017 | 6.398 | 6.487 | 2,257,291 | -0.43(-6.24%) |
Apr 29, 2015 | 6.801 | 7.105 | 6.595 | 6.919 | 2,641,855 | +0.12(+1.73%) |
Apr 28, 2015 | 7.821 | 7.851 | 6.722 | 6.801 | 8,836,884 | -0.30(-4.28%) |
Apr 27, 2015 | 7.213 | 7.831 | 6.889 | 7.105 | 5,484,186 | +0.12(+1.69%) |
Apr 24, 2015 | 6.379 | 7.311 | 6.330 | 6.987 | 4,938,959 | +0.74(+11.77%) |
Apr 23, 2015 | 5.937 | 6.281 | 5.496 | 6.251 | 2,282,826 | +0.28(+4.77%) |
Apr 22, 2015 | 5.790 | 6.021 | 5.711 | 5.967 | 1,528,943 | +0.21(+3.58%) |
Apr 21, 2015 | 5.682 | 5.839 | 5.604 | 5.761 | 929,030 | +0.13(+2.26%) |
Apr 20, 2015 | 5.486 | 5.790 | 5.378 | 5.633 | 1,838,057 | +0.17(+3.05%) |
Apr 17, 2015 | 5.476 | 5.525 | 5.353 | 5.466 | 682,690 | -0.05(-0.89%) |
Apr 16, 2015 | 5.466 | 5.545 | 5.417 | 5.515 | 502,266 | +0.06(+1.08%) |
Apr 15, 2015 | 5.437 | 5.564 | 5.309 | 5.456 | 892,613 | +0.02(+0.36%) |
Apr 14, 2015 | 5.417 | 5.574 | 5.339 | 5.437 | 731,638 | +0.00(+0.00%) |
Apr 13, 2015 | 5.299 | 5.545 | 5.299 | 5.437 | 882,103 | +0.12(+2.21%) |
Apr 10, 2015 | 5.172 | 5.348 | 5.103 | 5.319 | 612,725 | +0.12(+2.26%) |
Apr 09, 2015 | 5.358 | 5.427 | 5.083 | 5.201 | 697,846 | -0.13(-2.39%) |
Apr 08, 2015 | 5.191 | 5.348 | 5.103 | 5.329 | 855,085 | +0.19(+3.63%) |
Apr 07, 2015 | 5.162 | 5.250 | 5.074 | 5.142 | 943,670 | -0.03(-0.57%) |
Apr 06, 2015 | 5.172 | 5.250 | 5.123 | 5.172 | 579,611 | -0.01(-0.19%) |
Apr 02, 2015 | 5.201 | 5.182 | 5.182 | 5.182 | 1,003,103 | +0.00(+0.00%) |
Apr 01, 2015 | 5.034 | 5.191 | 4.809 | 5.182 | 1,384,052 | +0.15(+2.92%) |
Mar 31, 2015 | 5.015 | 5.113 | 4.907 | 5.034 | 713,004 | -0.03(-0.58%) |
Mar 30, 2015 | 4.809 | 5.103 | 4.730 | 5.064 | 1,221,092 | +0.26(+5.52%) |
Mar 27, 2015 | 4.622 | 4.809 | 4.612 | 4.799 | 888,097 | +0.21(+4.49%) |
Mar 26, 2015 | 4.828 | 4.828 | 4.495 | 4.593 | 1,261,700 | -0.22(-4.49%) |
Mar 25, 2015 | 5.172 | 5.240 | 4.809 | 4.809 | 1,498,337 | -0.34(-6.67%) |
Mar 24, 2015 | 5.025 | 5.182 | 4.975 | 5.152 | 704,479 | +0.09(+1.74%) |
Mar 23, 2015 | 5.250 | 5.280 | 5.054 | 5.064 | 816,189 | -0.24(-4.44%) |
Mar 20, 2015 | 5.496 | 5.662 | 5.162 | 5.299 | 1,683,804 | -0.15(-2.70%) |
Mar 19, 2015 | 5.172 | 5.486 | 5.083 | 5.447 | 1,105,024 | +0.26(+4.92%) |
Mar 18, 2015 | 5.309 | 5.388 | 5.056 | 5.191 | 726,243 | -0.12(-2.22%) |
Mar 17, 2015 | 5.339 | 5.388 | 5.250 | 5.309 | 422,513 | +0.05(+0.93%) |
Mar 16, 2015 | 5.339 | 5.427 | 5.221 | 5.260 | 451,061 | -0.06(-1.11%) |
Mar 13, 2015 | 5.456 | 5.545 | 5.152 | 5.319 | 791,032 | -0.13(-2.34%) |
Mar 12, 2015 | 5.348 | 5.545 | 5.299 | 5.447 | 1,128,475 | +0.15(+2.78%) |
Mar 11, 2015 | 5.182 | 5.348 | 5.025 | 5.299 | 984,110 | +0.18(+3.45%) |
Mar 10, 2015 | 4.956 | 5.182 | 4.897 | 5.123 | 681,841 | +0.12(+2.35%) |
Mar 09, 2015 | 5.074 | 5.074 | 4.867 | 5.005 | 740,162 | -0.01(-0.20%) |
Mar 06, 2015 | 5.182 | 5.182 | 4.995 | 5.015 | 563,695 | -0.17(-3.22%) |
Mar 05, 2015 | 4.995 | 5.280 | 4.975 | 5.182 | 833,313 | +0.19(+3.73%) |
Mar 04, 2015 | 4.750 | 5.034 | 4.760 | 4.995 | 751,925 | +0.24(+4.95%) |
Mar 03, 2015 | 4.760 | 4.838 | 4.671 | 4.760 | 679,727 | -0.03(-0.61%) |