Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.000 | 7.110 | 6.900 | 6.900 | 209,966 | -0.14(-1.99%) |
May 28, 2015 | 7.000 | 7.070 | 6.860 | 7.040 | 87,639 | -0.03(-0.42%) |
May 27, 2015 | 7.110 | 7.130 | 6.950 | 7.070 | 55,607 | -0.05(-0.70%) |
May 26, 2015 | 7.100 | 7.140 | 7.000 | 7.120 | 75,178 | -0.07(-0.97%) |
May 22, 2015 | 7.050 | 7.190 | 7.190 | 7.190 | 102,100 | +0.08(+1.13%) |
May 21, 2015 | 7.100 | 7.170 | 7.050 | 7.110 | 49,770 | +0.04(+0.57%) |
May 20, 2015 | 7.070 | 7.100 | 6.950 | 7.070 | 77,232 | +0.04(+0.57%) |
May 19, 2015 | 6.930 | 7.120 | 6.720 | 7.030 | 66,565 | +0.09(+1.30%) |
May 18, 2015 | 6.750 | 6.960 | 6.730 | 6.940 | 52,624 | +0.18(+2.66%) |
May 15, 2015 | 6.790 | 6.810 | 6.710 | 6.760 | 54,909 | -0.07(-1.02%) |
May 14, 2015 | 6.840 | 6.880 | 6.772 | 6.830 | 50,707 | -0.01(-0.15%) |
May 13, 2015 | 6.810 | 6.950 | 6.800 | 6.840 | 31,654 | -0.03(-0.44%) |
May 12, 2015 | 6.740 | 6.890 | 6.740 | 6.870 | 85,762 | +0.16(+2.38%) |
May 11, 2015 | 6.700 | 6.700 | 6.585 | 6.710 | 95,661 | +0.35(+5.50%) |
May 08, 2015 | 6.280 | 6.410 | 6.100 | 6.360 | 98,923 | +0.12(+1.92%) |
May 07, 2015 | 6.360 | 6.520 | 6.030 | 6.240 | 93,407 | -0.31(-4.73%) |
May 06, 2015 | 6.590 | 6.660 | 6.300 | 6.550 | 64,871 | +0.03(+0.46%) |
May 05, 2015 | 6.570 | 6.610 | 6.250 | 6.520 | 103,810 | -0.06(-0.91%) |
May 04, 2015 | 6.890 | 6.900 | 6.500 | 6.580 | 60,216 | -0.31(-4.50%) |
May 01, 2015 | 6.780 | 6.910 | 6.770 | 6.890 | 75,620 | +0.01(+0.15%) |
Apr 30, 2015 | 7.060 | 7.090 | 6.850 | 6.880 | 54,921 | -0.22(-3.10%) |
Apr 29, 2015 | 6.887 | 7.210 | 6.870 | 7.100 | 60,402 | +0.19(+2.75%) |
Apr 28, 2015 | 6.940 | 6.940 | 6.800 | 6.910 | 86,286 | +0.02(+0.29%) |
Apr 27, 2015 | 6.870 | 6.940 | 6.830 | 6.890 | 67,147 | +0.11(+1.62%) |
Apr 24, 2015 | 6.700 | 6.820 | 6.620 | 6.780 | 45,252 | +0.07(+1.04%) |
Apr 23, 2015 | 6.620 | 6.750 | 6.620 | 6.710 | 37,841 | -0.03(-0.45%) |
Apr 22, 2015 | 6.650 | 6.740 | 6.470 | 6.740 | 39,047 | +0.08(+1.20%) |
Apr 21, 2015 | 7.020 | 7.020 | 6.620 | 6.660 | 48,346 | -0.33(-4.72%) |
Apr 20, 2015 | 6.860 | 7.030 | 6.860 | 6.990 | 145,990 | +0.22(+3.25%) |
Apr 17, 2015 | 6.760 | 6.996 | 6.710 | 6.770 | 125,258 | +0.03(+0.45%) |
Apr 16, 2015 | 6.530 | 6.820 | 6.460 | 6.740 | 115,149 | +0.18(+2.74%) |
Apr 15, 2015 | 6.460 | 6.650 | 6.450 | 6.560 | 205,160 | +0.14(+2.18%) |
Apr 14, 2015 | 6.330 | 6.490 | 6.250 | 6.420 | 196,926 | +0.12(+1.90%) |
Apr 13, 2015 | 6.250 | 6.500 | 6.250 | 6.300 | 184,410 | +0.03(+0.48%) |
Apr 10, 2015 | 6.200 | 6.350 | 6.200 | 6.270 | 147,220 | +0.08(+1.29%) |
Apr 09, 2015 | 6.110 | 6.280 | 6.040 | 6.190 | 483,278 | +0.15(+2.48%) |
Apr 08, 2015 | 6.120 | 6.170 | 5.950 | 6.040 | 364,666 | -0.05(-0.82%) |
Apr 07, 2015 | 6.050 | 6.200 | 5.970 | 6.090 | 178,183 | +0.00(+0.00%) |
Apr 06, 2015 | 5.850 | 6.160 | 5.770 | 6.090 | 147,420 | +0.13(+2.18%) |
Apr 02, 2015 | 5.970 | 5.960 | 5.960 | 5.960 | 318,900 | +0.02(+0.34%) |
Apr 01, 2015 | 5.940 | 6.160 | 5.930 | 5.940 | 145,679 | -0.01(-0.17%) |
Mar 31, 2015 | 5.870 | 6.010 | 5.780 | 5.950 | 173,294 | +0.06(+1.02%) |
Mar 30, 2015 | 5.900 | 5.915 | 5.750 | 5.890 | 99,655 | -0.04(-0.67%) |
Mar 27, 2015 | 5.930 | 5.970 | 5.780 | 5.930 | 74,656 | -0.05(-0.84%) |
Mar 26, 2015 | 5.950 | 6.000 | 5.880 | 5.980 | 86,131 | +0.09(+1.53%) |
Mar 25, 2015 | 6.020 | 6.090 | 5.850 | 5.890 | 270,270 | -0.11(-1.83%) |
Mar 24, 2015 | 5.900 | 6.040 | 5.735 | 6.000 | 153,942 | +0.08(+1.35%) |
Mar 23, 2015 | 5.850 | 5.940 | 5.720 | 5.920 | 54,203 | +0.07(+1.20%) |
Mar 20, 2015 | 5.810 | 6.320 | 5.680 | 5.850 | 278,880 | +0.09(+1.56%) |
Mar 19, 2015 | 5.900 | 5.900 | 5.690 | 5.760 | 202,520 | -0.16(-2.70%) |
Mar 18, 2015 | 5.800 | 6.210 | 5.760 | 5.920 | 290,266 | +0.12(+2.07%) |
Mar 17, 2015 | 6.020 | 6.130 | 5.700 | 5.800 | 367,132 | -0.29(-4.76%) |
Mar 16, 2015 | 6.090 | 6.100 | 5.890 | 6.090 | 78,524 | +0.01(+0.16%) |
Mar 13, 2015 | 6.110 | 6.120 | 5.960 | 6.080 | 51,668 | -0.03(-0.49%) |
Mar 12, 2015 | 6.120 | 6.140 | 5.970 | 6.110 | 44,621 | +0.01(+0.16%) |
Mar 11, 2015 | 6.230 | 6.430 | 5.910 | 6.100 | 113,909 | -0.04(-0.65%) |
Mar 10, 2015 | 6.150 | 6.215 | 6.015 | 6.140 | 113,986 | -0.05(-0.81%) |
Mar 09, 2015 | 6.260 | 6.320 | 6.030 | 6.190 | 184,268 | -0.02(-0.32%) |
Mar 06, 2015 | 6.500 | 6.670 | 6.210 | 6.210 | 52,730 | -0.36(-5.48%) |
Mar 05, 2015 | 6.610 | 6.650 | 6.470 | 6.570 | 107,675 | -0.06(-0.90%) |
Mar 04, 2015 | 6.630 | 6.680 | 6.510 | 6.630 | 24,387 | +0.00(+0.00%) |
Mar 03, 2015 | 6.680 | 6.810 | 6.680 | 6.630 | 26,456 | -0.10(-1.49%) |