Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.144 | 7.268 | 7.107 | 7.194 | 27,937 | +0.04(+0.61%) |
May 28, 2015 | 6.939 | 7.175 | 6.939 | 7.150 | 25,890 | +0.17(+2.40%) |
May 27, 2015 | 6.678 | 7.070 | 6.678 | 6.983 | 40,647 | +0.29(+4.27%) |
May 26, 2015 | 6.498 | 7.051 | 6.461 | 6.697 | 128,824 | +0.13(+1.99%) |
May 22, 2015 | 6.585 | 6.566 | 6.566 | 6.566 | 31,871 | -0.09(-1.40%) |
May 21, 2015 | 6.660 | 6.747 | 6.641 | 6.660 | 26,289 | +0.00(+0.00%) |
May 20, 2015 | 6.865 | 6.883 | 6.622 | 6.660 | 52,287 | -0.18(-2.63%) |
May 19, 2015 | 7.126 | 7.256 | 6.759 | 6.840 | 41,612 | -0.26(-3.67%) |
May 18, 2015 | 7.088 | 7.175 | 7.088 | 7.101 | 17,389 | -0.03(-0.44%) |
May 15, 2015 | 7.101 | 7.169 | 7.039 | 7.132 | 18,833 | +0.11(+1.50%) |
May 14, 2015 | 6.958 | 7.088 | 6.914 | 7.026 | 16,075 | +0.11(+1.53%) |
May 13, 2015 | 6.921 | 6.927 | 6.877 | 6.921 | 8,146 | -0.02(-0.27%) |
May 12, 2015 | 7.070 | 7.070 | 6.902 | 6.939 | 10,369 | -0.14(-1.93%) |
May 11, 2015 | 7.119 | 7.138 | 7.051 | 7.076 | 6,355 | -0.17(-2.32%) |
May 08, 2015 | 7.275 | 7.362 | 7.163 | 7.244 | 37,713 | +0.05(+0.69%) |
May 07, 2015 | 7.088 | 7.206 | 7.039 | 7.194 | 26,691 | +0.09(+1.31%) |
May 06, 2015 | 7.194 | 7.194 | 7.082 | 7.101 | 24,224 | -0.09(-1.30%) |
May 05, 2015 | 7.225 | 7.393 | 7.144 | 7.194 | 21,526 | -0.07(-1.03%) |
May 04, 2015 | 7.306 | 7.337 | 7.182 | 7.268 | 39,841 | -0.07(-1.02%) |
May 01, 2015 | 7.150 | 7.369 | 7.126 | 7.343 | 30,728 | +0.22(+3.14%) |
Apr 30, 2015 | 7.237 | 7.237 | 6.989 | 7.119 | 34,284 | -0.07(-1.04%) |
Apr 29, 2015 | 7.150 | 7.349 | 7.095 | 7.194 | 41,715 | +0.05(+0.70%) |
Apr 28, 2015 | 7.300 | 7.435 | 7.051 | 7.144 | 22,187 | -0.13(-1.79%) |
Apr 27, 2015 | 7.324 | 7.324 | 7.073 | 7.275 | 34,870 | -0.05(-0.68%) |
Apr 24, 2015 | 7.324 | 7.444 | 7.182 | 7.324 | 21,791 | -0.02(-0.34%) |
Apr 23, 2015 | 6.995 | 7.411 | 6.890 | 7.349 | 26,204 | +0.27(+3.86%) |
Apr 22, 2015 | 6.945 | 7.082 | 6.865 | 7.076 | 51,641 | +0.19(+2.80%) |
Apr 21, 2015 | 7.008 | 7.020 | 6.771 | 6.883 | 19,103 | -0.17(-2.38%) |
Apr 20, 2015 | 6.883 | 7.057 | 6.834 | 7.051 | 19,699 | +0.21(+2.99%) |
Apr 17, 2015 | 6.914 | 7.112 | 6.716 | 6.846 | 36,285 | -0.11(-1.61%) |
Apr 16, 2015 | 7.026 | 7.057 | 6.877 | 6.958 | 25,162 | +0.02(+0.27%) |
Apr 15, 2015 | 7.095 | 7.144 | 6.840 | 6.939 | 37,919 | -0.07(-1.06%) |
Apr 14, 2015 | 7.219 | 7.379 | 6.688 | 7.014 | 58,167 | -0.12(-1.74%) |
Apr 13, 2015 | 7.082 | 7.157 | 7.082 | 7.138 | 28,119 | +0.12(+1.68%) |
Apr 10, 2015 | 7.275 | 7.454 | 6.933 | 7.020 | 29,051 | -0.24(-3.34%) |
Apr 09, 2015 | 7.337 | 7.349 | 7.219 | 7.262 | 12,864 | -0.04(-0.51%) |
Apr 08, 2015 | 7.424 | 7.500 | 7.225 | 7.300 | 27,326 | -0.09(-1.18%) |
Apr 07, 2015 | 7.461 | 7.516 | 7.213 | 7.387 | 45,393 | +0.00(+0.00%) |
Apr 06, 2015 | 7.244 | 7.517 | 7.244 | 7.387 | 92,003 | +0.07(+1.02%) |
Apr 02, 2015 | 6.697 | 7.312 | 7.312 | 7.312 | 38,149 | +0.65(+9.69%) |
Apr 01, 2015 | 6.697 | 6.815 | 6.523 | 6.666 | 94,763 | -0.16(-2.37%) |
Mar 31, 2015 | 7.262 | 7.262 | 6.610 | 6.827 | 172,355 | -0.58(-7.80%) |
Mar 30, 2015 | 7.268 | 7.405 | 7.206 | 7.405 | 76,262 | +0.14(+1.97%) |
Mar 27, 2015 | 7.157 | 7.312 | 7.132 | 7.262 | 37,785 | +0.11(+1.56%) |
Mar 26, 2015 | 7.424 | 7.516 | 7.119 | 7.150 | 71,796 | -0.32(-4.32%) |
Mar 25, 2015 | 7.865 | 7.952 | 7.324 | 7.473 | 51,207 | -0.42(-5.28%) |
Mar 24, 2015 | 7.877 | 7.983 | 7.828 | 7.890 | 61,282 | +0.04(+0.55%) |
Mar 23, 2015 | 7.505 | 7.921 | 7.399 | 7.846 | 140,512 | +0.30(+3.95%) |
Mar 20, 2015 | 7.250 | 7.610 | 7.250 | 7.548 | 98,398 | +0.28(+3.85%) |
Mar 19, 2015 | 7.393 | 7.517 | 7.256 | 7.268 | 35,836 | -0.15(-2.01%) |
Mar 18, 2015 | 7.411 | 7.546 | 7.213 | 7.418 | 37,948 | -0.01(-0.17%) |
Mar 17, 2015 | 7.424 | 7.442 | 7.262 | 7.430 | 63,130 | -0.14(-1.81%) |
Mar 16, 2015 | 7.461 | 7.604 | 7.268 | 7.567 | 45,224 | +0.11(+1.50%) |
Mar 13, 2015 | 7.529 | 7.643 | 7.269 | 7.455 | 164,378 | -0.12(-1.64%) |
Mar 12, 2015 | 6.834 | 7.610 | 6.728 | 7.579 | 250,985 | +0.81(+11.93%) |
Mar 11, 2015 | 6.629 | 6.803 | 6.629 | 6.771 | 18,622 | +0.14(+2.06%) |
Mar 10, 2015 | 6.834 | 6.861 | 6.473 | 6.635 | 84,544 | -0.18(-2.64%) |
Mar 09, 2015 | 6.921 | 7.103 | 6.759 | 6.815 | 44,334 | -0.11(-1.53%) |
Mar 06, 2015 | 6.939 | 7.088 | 6.834 | 6.921 | 80,743 | +0.03(+0.45%) |
Mar 05, 2015 | 6.834 | 6.933 | 6.399 | 6.890 | 121,285 | +0.07(+1.09%) |
Mar 04, 2015 | 6.796 | 6.877 | 6.635 | 6.815 | 21,648 | +0.00(+0.00%) |
Mar 03, 2015 | 6.821 | 6.899 | 6.740 | 6.815 | 86,028 | -0.04(-0.63%) |
Mar 02, 2015 | 6.492 | 6.896 | 6.455 | 6.858 | 96,011 | +0.40(+6.26%) |
Feb 27, 2015 | 6.486 | 6.513 | 6.417 | 6.455 | 89,975 | -0.02(-0.38%) |
Feb 26, 2015 | 6.306 | 6.492 | 6.306 | 6.480 | 107,086 | +0.18(+2.86%) |
Feb 25, 2015 | 6.113 | 6.449 | 6.113 | 6.299 | 86,480 | +0.13(+2.11%) |
Feb 24, 2015 | 6.374 | 6.606 | 6.113 | 6.169 | 384,634 | -0.24(-3.69%) |
Feb 23, 2015 | 6.591 | 6.641 | 6.374 | 6.405 | 126,968 | -0.15(-2.27%) |
Feb 20, 2015 | 6.635 | 6.647 | 6.511 | 6.554 | 110,835 | -0.11(-1.59%) |
Feb 19, 2015 | 6.399 | 6.728 | 6.399 | 6.660 | 50,222 | +0.30(+4.69%) |
Feb 18, 2015 | 6.411 | 6.436 | 6.338 | 6.361 | 49,319 | -0.10(-1.54%) |
Feb 17, 2015 | 6.502 | 6.523 | 6.417 | 6.461 | 51,495 | -0.02(-0.38%) |
Feb 13, 2015 | 6.566 | 6.486 | 6.486 | 6.486 | 34,769 | -0.06(-0.95%) |
Feb 12, 2015 | 6.796 | 6.831 | 6.480 | 6.548 | 64,571 | -0.22(-3.30%) |
Feb 11, 2015 | 6.629 | 6.790 | 6.585 | 6.771 | 88,692 | +0.11(+1.58%) |
Feb 10, 2015 | 6.455 | 6.697 | 6.455 | 6.666 | 44,985 | +0.21(+3.27%) |
Feb 09, 2015 | 6.709 | 6.778 | 6.417 | 6.455 | 186,504 | -0.23(-3.44%) |
Feb 06, 2015 | 6.790 | 6.883 | 6.542 | 6.685 | 299,405 | -0.08(-1.19%) |
Feb 05, 2015 | 6.361 | 6.803 | 6.361 | 6.765 | 79,064 | +0.40(+6.35%) |
Feb 04, 2015 | 6.256 | 6.436 | 6.243 | 6.361 | 43,791 | +0.12(+1.89%) |
Feb 03, 2015 | 6.212 | 6.275 | 6.181 | 6.243 | 353,171 | +0.09(+1.52%) |
Feb 02, 2015 | 6.169 | 6.252 | 6.051 | 6.150 | 197,442 | +0.02(+0.30%) |
Jan 30, 2015 | 6.212 | 6.287 | 6.069 | 6.132 | 111,733 | -0.13(-2.08%) |
Jan 29, 2015 | 6.368 | 6.424 | 6.225 | 6.262 | 414,426 | -0.17(-2.61%) |
Jan 28, 2015 | 6.579 | 6.622 | 6.386 | 6.430 | 171,600 | -0.15(-2.27%) |
Jan 27, 2015 | 6.448 | 6.641 | 6.442 | 6.579 | 188,344 | +0.06(+0.86%) |
Jan 26, 2015 | 6.765 | 6.796 | 6.442 | 6.523 | 308,899 | -0.25(-3.76%) |
Jan 23, 2015 | 6.840 | 6.858 | 6.712 | 6.778 | 49,412 | -0.04(-0.64%) |
Jan 22, 2015 | 6.858 | 6.927 | 6.758 | 6.821 | 49,795 | +0.03(+0.46%) |
Jan 21, 2015 | 7.020 | 7.076 | 6.790 | 6.790 | 57,567 | -0.20(-2.84%) |
Jan 20, 2015 | 7.039 | 7.237 | 6.958 | 6.989 | 454,487 | -0.05(-0.71%) |
Jan 16, 2015 | 6.890 | 7.200 | 6.877 | 7.039 | 329,989 | +0.11(+1.52%) |
Jan 15, 2015 | 6.921 | 6.989 | 6.685 | 6.933 | 156,537 | +0.04(+0.54%) |
Jan 14, 2015 | 7.158 | 7.828 | 6.591 | 6.896 | 1,095,152 | -1.28(-15.65%) |
Jan 13, 2015 | 8.449 | 8.592 | 8.107 | 8.175 | 399,859 | -0.24(-2.88%) |
Jan 12, 2015 | 8.697 | 8.710 | 8.343 | 8.418 | 214,648 | -0.32(-3.63%) |
Jan 09, 2015 | 8.710 | 8.797 | 8.688 | 8.735 | 96,304 | -0.06(-0.64%) |
Jan 08, 2015 | 8.989 | 9.089 | 8.722 | 8.791 | 64,158 | -0.16(-1.80%) |
Jan 07, 2015 | 8.946 | 8.952 | 8.511 | 8.952 | 53,116 | +0.09(+1.05%) |
Jan 06, 2015 | 9.207 | 9.213 | 8.710 | 8.859 | 100,676 | -0.42(-4.55%) |
Jan 05, 2015 | 9.089 | 9.406 | 9.089 | 9.281 | 37,447 | +0.08(+0.88%) |
Jan 02, 2015 | 9.132 | 9.256 | 9.126 | 9.201 | 12,935 | +0.07(+0.75%) |
Dec 31, 2014 | 9.263 | 9.132 | 9.132 | 9.132 | 67,123 | -0.12(-1.34%) |
Dec 30, 2014 | 9.660 | 9.660 | 9.132 | 9.256 | 158,531 | -0.45(-4.67%) |
Dec 29, 2014 | 9.499 | 9.772 | 9.443 | 9.710 | 63,640 | +0.11(+1.17%) |
Dec 26, 2014 | 9.741 | 9.878 | 9.524 | 9.598 | 37,941 | -0.10(-1.02%) |
Dec 24, 2014 | 9.691 | 9.698 | 9.698 | 9.698 | 14,326 | +0.01(+0.06%) |
Dec 23, 2014 | 9.598 | 9.816 | 9.517 | 9.691 | 258,399 | +0.21(+2.23%) |
Dec 22, 2014 | 9.418 | 9.552 | 9.089 | 9.480 | 139,334 | +0.35(+3.81%) |
Dec 19, 2014 | 8.542 | 9.300 | 8.542 | 9.132 | 833,457 | +0.45(+5.23%) |
Dec 18, 2014 | 8.530 | 8.996 | 8.349 | 8.679 | 250,885 | +0.17(+1.97%) |
Dec 17, 2014 | 8.741 | 9.008 | 8.294 | 8.511 | 147,606 | -0.10(-1.15%) |
Dec 16, 2014 | 8.840 | 8.895 | 8.331 | 8.610 | 137,977 | -0.16(-1.77%) |
Dec 15, 2014 | 9.480 | 9.611 | 8.523 | 8.766 | 298,973 | -0.71(-7.54%) |
Dec 12, 2014 | 9.816 | 9.927 | 9.443 | 9.480 | 119,984 | -0.37(-3.72%) |
Dec 11, 2014 | 9.927 | 9.927 | 9.722 | 9.847 | 188,665 | +0.14(+1.47%) |
Dec 10, 2014 | 9.927 | 9.934 | 9.598 | 9.704 | 102,257 | -0.17(-1.70%) |
Dec 09, 2014 | 9.772 | 10.19 | 9.694 | 9.871 | 110,173 | +0.00(+0.00%) |
Dec 08, 2014 | 10.03 | 10.10 | 9.778 | 9.871 | 89,281 | -0.16(-1.61%) |
Dec 05, 2014 | 9.965 | 10.12 | 9.952 | 10.03 | 33,273 | +0.10(+1.00%) |
Dec 04, 2014 | 10.10 | 10.16 | 9.847 | 9.934 | 51,173 | -0.05(-0.50%) |
Dec 03, 2014 | 10.20 | 10.25 | 9.909 | 9.983 | 80,787 | -0.35(-3.43%) |
Dec 02, 2014 | 10.00 | 10.44 | 10.00 | 10.34 | 58,549 | +0.21(+2.09%) |
Dec 01, 2014 | 10.26 | 10.36 | 10.01 | 10.13 | 47,187 | -0.25(-2.40%) |
Nov 28, 2014 | 10.43 | 10.43 | 10.31 | 10.37 | 11,660 | -0.02(-0.18%) |
Nov 26, 2014 | 10.37 | 10.39 | 10.39 | 10.39 | 46,037 | +0.06(+0.60%) |
Nov 25, 2014 | 10.43 | 10.44 | 10.28 | 10.33 | 53,811 | -0.07(-0.72%) |
Nov 24, 2014 | 10.23 | 10.55 | 10.23 | 10.41 | 136,644 | +0.06(+0.60%) |
Nov 21, 2014 | 10.37 | 10.41 | 10.11 | 10.34 | 74,135 | +0.16(+1.59%) |
Nov 20, 2014 | 10.22 | 10.36 | 10.10 | 10.18 | 72,487 | -0.02(-0.18%) |
Nov 19, 2014 | 10.28 | 10.29 | 10.05 | 10.20 | 42,321 | -0.12(-1.14%) |
Nov 18, 2014 | 10.07 | 10.41 | 9.983 | 10.32 | 80,344 | +0.16(+1.53%) |
Nov 17, 2014 | 9.884 | 10.19 | 9.698 | 10.16 | 121,553 | +0.19(+1.95%) |
Nov 14, 2014 | 10.21 | 10.25 | 9.865 | 9.969 | 245,029 | -0.24(-2.39%) |
Nov 13, 2014 | 10.11 | 10.39 | 9.878 | 10.21 | 52,396 | +0.02(+0.24%) |
Nov 12, 2014 | 9.890 | 10.23 | 9.629 | 10.19 | 91,122 | +0.12(+1.17%) |
Nov 11, 2014 | 9.828 | 10.14 | 9.710 | 10.07 | 72,360 | +0.06(+0.62%) |
Nov 10, 2014 | 9.511 | 10.01 | 9.511 | 10.01 | 108,911 | +0.50(+5.29%) |
Nov 07, 2014 | 9.449 | 9.592 | 9.443 | 9.505 | 44,594 | -0.05(-0.52%) |
Nov 06, 2014 | 10.19 | 10.19 | 9.480 | 9.555 | 213,269 | -0.35(-3.51%) |
Nov 05, 2014 | 9.977 | 9.977 | 9.822 | 9.903 | 44,689 | -0.10(-0.99%) |
Nov 04, 2014 | 10.15 | 10.19 | 9.505 | 10.00 | 221,954 | -0.19(-1.83%) |
Nov 03, 2014 | 10.10 | 10.20 | 10.04 | 10.19 | 61,918 | +0.09(+0.86%) |
Oct 31, 2014 | 9.890 | 10.11 | 9.673 | 10.10 | 58,611 | +0.24(+2.39%) |
Oct 30, 2014 | 10.29 | 10.38 | 9.785 | 9.865 | 70,800 | -0.48(-4.68%) |
Oct 29, 2014 | 10.47 | 10.47 | 10.28 | 10.35 | 49,486 | -0.16(-1.54%) |
Oct 28, 2014 | 10.40 | 10.52 | 10.37 | 10.51 | 27,969 | +0.06(+0.54%) |
Oct 27, 2014 | 10.38 | 10.51 | 10.50 | 10.46 | 177,707 | -0.04(-0.41%) |
Oct 24, 2014 | 10.25 | 10.56 | 10.25 | 10.50 | 98,894 | +0.22(+2.18%) |
Oct 23, 2014 | 10.44 | 10.44 | 10.12 | 10.28 | 97,044 | -0.09(-0.84%) |
Oct 22, 2014 | 10.37 | 10.57 | 10.23 | 10.36 | 212,145 | +0.11(+1.09%) |
Oct 21, 2014 | 9.940 | 10.82 | 9.940 | 10.25 | 421,799 | +0.39(+3.90%) |
Oct 20, 2014 | 9.536 | 9.971 | 9.505 | 9.865 | 254,671 | +0.24(+2.45%) |
Oct 17, 2014 | 9.319 | 9.691 | 9.319 | 9.629 | 112,755 | +0.37(+4.03%) |
Oct 16, 2014 | 8.822 | 9.256 | 8.809 | 9.256 | 45,362 | +0.30(+3.40%) |
Oct 15, 2014 | 9.319 | 9.418 | 8.946 | 8.952 | 278,010 | -0.44(-4.70%) |
Oct 14, 2014 | 9.368 | 9.536 | 9.319 | 9.393 | 49,098 | -0.01(-0.07%) |
Oct 13, 2014 | 9.201 | 9.617 | 9.201 | 9.399 | 74,803 | +0.14(+1.54%) |
Oct 10, 2014 | 9.753 | 9.784 | 9.196 | 9.256 | 221,016 | -0.52(-5.28%) |
Oct 09, 2014 | 10.19 | 10.23 | 9.474 | 9.772 | 458,311 | -0.43(-4.26%) |
Oct 08, 2014 | 10.19 | 10.23 | 10.13 | 10.21 | 174,319 | +0.05(+0.49%) |
Oct 07, 2014 | 10.16 | 10.24 | 10.07 | 10.16 | 171,706 | +0.00(+0.00%) |
Oct 06, 2014 | 10.08 | 10.21 | 10.08 | 10.16 | 165,635 | +0.06(+0.62%) |
Oct 03, 2014 | 10.10 | 10.28 | 10.01 | 10.10 | 161,767 | +0.00(+0.00%) |
Oct 02, 2014 | 10.21 | 10.29 | 10.06 | 10.10 | 144,905 | -0.06(-0.61%) |
Oct 01, 2014 | 10.43 | 10.51 | 10.01 | 10.16 | 349,598 | -0.32(-3.08%) |
Sep 30, 2014 | 10.32 | 10.58 | 10.25 | 10.48 | 186,799 | +0.10(+0.96%) |
Sep 29, 2014 | 10.49 | 10.49 | 10.25 | 10.38 | 280,022 | -0.04(-0.36%) |
Sep 26, 2014 | 10.10 | 10.49 | 10.06 | 10.42 | 469,547 | +0.32(+3.20%) |
Sep 25, 2014 | 10.10 | 10.15 | 9.940 | 10.10 | 719,412 | -0.09(-0.91%) |