Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.270 | 7.480 | 7.270 | 7.480 | 56,402 | +0.25(+3.46%) |
May 28, 2015 | 7.150 | 7.300 | 7.100 | 7.230 | 29,661 | +0.02(+0.28%) |
May 27, 2015 | 6.970 | 7.210 | 6.960 | 7.210 | 27,302 | +0.16(+2.27%) |
May 26, 2015 | 7.130 | 7.130 | 6.970 | 7.050 | 40,238 | -0.37(-4.99%) |
May 22, 2015 | 7.360 | 7.420 | 7.420 | 7.420 | 40,800 | +0.09(+1.23%) |
May 21, 2015 | 7.340 | 7.380 | 7.220 | 7.330 | 17,977 | -0.03(-0.41%) |
May 20, 2015 | 7.330 | 7.490 | 7.330 | 7.360 | 22,504 | -0.04(-0.54%) |
May 19, 2015 | 7.460 | 7.460 | 7.190 | 7.400 | 69,506 | -0.10(-1.33%) |
May 18, 2015 | 7.570 | 7.660 | 7.430 | 7.500 | 47,905 | -0.03(-0.40%) |
May 15, 2015 | 7.270 | 7.660 | 7.270 | 7.530 | 47,964 | +0.13(+1.76%) |
May 14, 2015 | 7.520 | 7.810 | 7.360 | 7.400 | 80,882 | -0.08(-1.07%) |
May 13, 2015 | 7.200 | 7.520 | 7.200 | 7.480 | 105,067 | +0.37(+5.20%) |
May 12, 2015 | 6.960 | 7.180 | 6.950 | 7.110 | 38,414 | +0.16(+2.30%) |
May 11, 2015 | 6.980 | 7.140 | 6.850 | 6.950 | 27,287 | -0.09(-1.28%) |
May 08, 2015 | 6.850 | 7.080 | 6.790 | 7.040 | 43,879 | +0.27(+3.99%) |
May 07, 2015 | 7.160 | 7.160 | 6.710 | 6.770 | 43,105 | -0.32(-4.51%) |
May 06, 2015 | 7.010 | 7.090 | 6.920 | 7.090 | 24,502 | +0.09(+1.29%) |
May 05, 2015 | 7.000 | 7.080 | 6.800 | 7.000 | 48,009 | +0.00(+0.00%) |
May 04, 2015 | 7.050 | 7.260 | 6.970 | 7.000 | 48,723 | +0.06(+0.86%) |
May 01, 2015 | 6.900 | 7.000 | 6.820 | 6.940 | 41,527 | -0.03(-0.43%) |
Apr 30, 2015 | 6.880 | 7.050 | 6.850 | 6.970 | 29,954 | -0.07(-0.99%) |
Apr 29, 2015 | 6.940 | 7.340 | 6.830 | 7.040 | 106,310 | +0.09(+1.29%) |
Apr 28, 2015 | 6.360 | 6.960 | 6.360 | 6.950 | 161,521 | +0.64(+10.14%) |
Apr 27, 2015 | 6.380 | 6.640 | 6.280 | 6.310 | 110,323 | +0.03(+0.48%) |
Apr 24, 2015 | 6.480 | 6.810 | 6.240 | 6.280 | 105,167 | -0.08(-1.26%) |
Apr 23, 2015 | 5.670 | 6.360 | 5.670 | 6.360 | 129,154 | +0.68(+11.97%) |
Apr 22, 2015 | 5.740 | 5.740 | 5.650 | 5.680 | 55,305 | -0.09(-1.56%) |
Apr 21, 2015 | 5.730 | 5.790 | 5.691 | 5.770 | 36,659 | -0.05(-0.86%) |
Apr 20, 2015 | 5.840 | 5.910 | 5.680 | 5.820 | 61,006 | -0.04(-0.68%) |
Apr 17, 2015 | 5.940 | 5.950 | 5.790 | 5.860 | 44,731 | -0.04(-0.68%) |
Apr 16, 2015 | 6.040 | 6.040 | 5.820 | 5.900 | 27,260 | -0.12(-1.99%) |
Apr 15, 2015 | 5.710 | 6.030 | 5.710 | 6.020 | 57,072 | +0.30(+5.24%) |
Apr 14, 2015 | 5.700 | 5.740 | 5.590 | 5.720 | 40,635 | +0.12(+2.14%) |
Apr 13, 2015 | 5.760 | 5.810 | 5.570 | 5.600 | 96,233 | -0.18(-3.11%) |
Apr 10, 2015 | 5.980 | 6.010 | 5.760 | 5.780 | 64,160 | -0.07(-1.20%) |
Apr 09, 2015 | 5.850 | 5.960 | 5.830 | 5.850 | 60,123 | -0.05(-0.85%) |
Apr 08, 2015 | 6.100 | 6.140 | 5.900 | 5.900 | 93,799 | -0.19(-3.12%) |
Apr 07, 2015 | 6.110 | 6.200 | 6.020 | 6.090 | 39,552 | -0.15(-2.40%) |
Apr 06, 2015 | 6.380 | 6.500 | 6.220 | 6.240 | 79,553 | +0.01(+0.16%) |
Apr 02, 2015 | 6.230 | 6.230 | 6.230 | 6.230 | 36,000 | -0.01(-0.16%) |
Apr 01, 2015 | 6.260 | 6.430 | 6.150 | 6.240 | 64,758 | +0.09(+1.46%) |
Mar 31, 2015 | 6.340 | 6.340 | 6.000 | 6.150 | 73,355 | -0.21(-3.30%) |
Mar 30, 2015 | 6.670 | 6.670 | 6.300 | 6.360 | 69,263 | -0.49(-7.15%) |
Mar 27, 2015 | 6.690 | 6.930 | 6.450 | 6.850 | 27,489 | +0.13(+1.93%) |
Mar 26, 2015 | 7.110 | 7.160 | 6.652 | 6.720 | 60,339 | -0.22(-3.17%) |
Mar 25, 2015 | 7.100 | 7.250 | 6.940 | 6.940 | 62,681 | -0.20(-2.80%) |
Mar 24, 2015 | 7.200 | 7.220 | 6.990 | 7.140 | 41,553 | +0.11(+1.56%) |
Mar 23, 2015 | 6.810 | 7.060 | 6.770 | 7.030 | 59,510 | +0.26(+3.84%) |
Mar 20, 2015 | 6.540 | 6.830 | 6.540 | 6.770 | 479,192 | +0.28(+4.31%) |
Mar 19, 2015 | 6.170 | 6.490 | 6.130 | 6.490 | 40,769 | +0.24(+3.84%) |
Mar 18, 2015 | 5.920 | 6.270 | 5.831 | 6.250 | 82,650 | +0.28(+4.69%) |
Mar 17, 2015 | 5.880 | 6.190 | 5.850 | 5.970 | 65,782 | -0.08(-1.32%) |
Mar 16, 2015 | 6.620 | 6.620 | 6.020 | 6.050 | 88,842 | -0.53(-8.05%) |
Mar 13, 2015 | 6.640 | 6.700 | 6.380 | 6.580 | 68,992 | -0.01(-0.15%) |
Mar 12, 2015 | 6.780 | 6.950 | 6.550 | 6.590 | 56,344 | -0.14(-2.08%) |
Mar 11, 2015 | 6.100 | 6.830 | 6.000 | 6.730 | 118,149 | +0.62(+10.15%) |
Mar 10, 2015 | 6.450 | 6.490 | 5.890 | 6.110 | 124,342 | -0.34(-5.27%) |
Mar 09, 2015 | 6.650 | 6.650 | 6.400 | 6.450 | 35,420 | -0.16(-2.42%) |
Mar 06, 2015 | 6.550 | 6.620 | 6.460 | 6.610 | 58,454 | -0.18(-2.65%) |
Mar 05, 2015 | 6.800 | 6.870 | 6.710 | 6.790 | 49,757 | -0.05(-0.73%) |
Mar 04, 2015 | 6.800 | 6.920 | 6.750 | 6.840 | 30,357 | +0.03(+0.44%) |
Mar 03, 2015 | 7.180 | 7.240 | 6.810 | 6.810 | 23,758 | -0.37(-5.15%) |