Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.048 | 8.076 | 7.920 | 8.012 | 6,142,175 | -0.02(-0.30%) |
May 28, 2015 | 7.882 | 8.052 | 7.872 | 8.036 | 7,483,560 | +0.15(+1.90%) |
May 27, 2015 | 7.860 | 7.922 | 7.734 | 7.886 | 9,823,495 | +0.03(+0.36%) |
May 26, 2015 | 7.966 | 7.994 | 7.794 | 7.858 | 5,691,930 | +0.00(+0.00%) |
May 22, 2015 | 7.750 | 7.858 | 7.858 | 7.858 | 5,690,000 | +0.10(+1.29%) |
May 21, 2015 | 7.794 | 7.800 | 7.718 | 7.758 | 5,210,340 | +0.00(+0.00%) |
May 20, 2015 | 7.868 | 7.893 | 7.696 | 7.758 | 9,438,540 | -0.07(-0.84%) |
May 19, 2015 | 7.948 | 7.956 | 7.672 | 7.824 | 9,791,325 | -0.08(-1.06%) |
May 18, 2015 | 7.768 | 7.946 | 7.700 | 7.908 | 8,784,420 | +0.18(+2.33%) |
May 15, 2015 | 7.772 | 7.772 | 7.712 | 7.728 | 4,750,385 | -0.04(-0.54%) |
May 14, 2015 | 7.778 | 7.820 | 7.686 | 7.770 | 8,902,635 | +0.08(+1.07%) |
May 13, 2015 | 7.776 | 7.812 | 7.668 | 7.688 | 7,269,695 | -0.04(-0.54%) |
May 12, 2015 | 7.712 | 7.782 | 7.660 | 7.730 | 6,730,225 | -0.06(-0.82%) |
May 11, 2015 | 7.780 | 7.872 | 7.756 | 7.794 | 7,013,575 | -0.01(-0.10%) |
May 08, 2015 | 7.734 | 7.846 | 7.702 | 7.802 | 6,350,015 | +0.12(+1.59%) |
May 07, 2015 | 7.588 | 7.706 | 7.572 | 7.680 | 6,056,635 | +0.09(+1.21%) |
May 06, 2015 | 7.612 | 7.655 | 7.486 | 7.588 | 5,007,595 | +0.02(+0.26%) |
May 05, 2015 | 7.710 | 7.740 | 7.504 | 7.568 | 7,529,690 | -0.18(-2.30%) |
May 04, 2015 | 7.672 | 7.864 | 7.654 | 7.746 | 6,279,565 | +0.07(+0.91%) |
May 01, 2015 | 7.630 | 7.718 | 7.620 | 7.676 | 7,026,925 | +0.13(+1.70%) |
Apr 30, 2015 | 7.670 | 7.732 | 7.516 | 7.548 | 7,280,050 | -0.14(-1.77%) |
Apr 29, 2015 | 7.672 | 7.746 | 7.580 | 7.684 | 5,355,830 | -0.03(-0.36%) |
Apr 28, 2015 | 7.660 | 7.736 | 7.550 | 7.712 | 7,647,270 | +0.07(+0.94%) |
Apr 27, 2015 | 7.744 | 7.754 | 7.588 | 7.640 | 8,119,995 | -0.10(-1.24%) |
Apr 24, 2015 | 7.798 | 7.798 | 7.668 | 7.736 | 7,950,920 | -0.01(-0.10%) |
Apr 23, 2015 | 7.600 | 7.780 | 7.578 | 7.744 | 11,227,780 | +0.13(+1.71%) |
Apr 22, 2015 | 7.652 | 7.688 | 7.544 | 7.614 | 11,475,645 | -0.00(-0.03%) |
Apr 21, 2015 | 7.600 | 7.796 | 7.446 | 7.616 | 48,710,640 | +0.69(+9.96%) |
Apr 20, 2015 | 6.850 | 6.962 | 6.812 | 6.926 | 18,887,040 | +0.18(+2.71%) |
Apr 17, 2015 | 6.878 | 6.886 | 6.680 | 6.743 | 11,279,590 | -0.17(-2.43%) |
Apr 16, 2015 | 6.936 | 6.980 | 6.882 | 6.911 | 7,244,950 | -0.06(-0.80%) |
Apr 15, 2015 | 6.912 | 6.984 | 6.852 | 6.967 | 7,754,590 | +0.13(+1.95%) |
Apr 14, 2015 | 6.852 | 6.894 | 6.778 | 6.834 | 8,469,115 | -0.02(-0.26%) |
Apr 13, 2015 | 6.912 | 7.160 | 6.850 | 6.852 | 10,483,515 | -0.27(-3.80%) |
Apr 10, 2015 | 7.072 | 7.172 | 7.034 | 7.123 | 7,391,495 | +0.08(+1.09%) |
Apr 09, 2015 | 6.982 | 7.066 | 6.934 | 7.046 | 8,876,375 | +0.15(+2.15%) |
Apr 08, 2015 | 7.006 | 7.016 | 6.876 | 6.898 | 10,089,800 | -0.01(-0.16%) |
Apr 07, 2015 | 6.884 | 7.016 | 6.860 | 6.909 | 7,553,850 | +0.03(+0.42%) |
Apr 06, 2015 | 6.842 | 6.934 | 6.800 | 6.880 | 7,297,575 | +0.00(+0.03%) |
Apr 02, 2015 | 6.814 | 6.878 | 6.878 | 6.878 | 3,740,000 | +0.07(+0.97%) |
Apr 01, 2015 | 6.994 | 6.994 | 6.732 | 6.812 | 8,439,535 | -0.18(-2.55%) |
Mar 31, 2015 | 7.018 | 7.098 | 6.962 | 6.990 | 7,397,510 | -0.04(-0.63%) |
Mar 30, 2015 | 6.948 | 7.080 | 6.930 | 7.034 | 5,451,975 | +0.12(+1.71%) |
Mar 27, 2015 | 6.750 | 6.932 | 6.750 | 6.916 | 6,866,170 | +0.19(+2.79%) |
Mar 26, 2015 | 6.580 | 6.772 | 6.534 | 6.728 | 5,358,075 | +0.11(+1.63%) |
Mar 25, 2015 | 6.868 | 6.888 | 6.594 | 6.620 | 7,978,985 | -0.21(-3.07%) |
Mar 24, 2015 | 6.940 | 6.976 | 6.826 | 6.830 | 6,006,940 | -0.09(-1.26%) |
Mar 23, 2015 | 7.030 | 7.035 | 6.879 | 6.917 | 6,710,500 | -0.15(-2.05%) |
Mar 20, 2015 | 7.120 | 7.138 | 7.040 | 7.062 | 12,219,625 | -0.03(-0.47%) |
Mar 19, 2015 | 6.958 | 7.100 | 6.902 | 7.095 | 7,509,100 | +0.12(+1.79%) |
Mar 18, 2015 | 6.890 | 7.054 | 6.836 | 6.970 | 10,920,630 | +0.12(+1.72%) |
Mar 17, 2015 | 6.800 | 6.888 | 6.770 | 6.852 | 5,965,220 | +0.03(+0.47%) |
Mar 16, 2015 | 6.680 | 6.828 | 6.668 | 6.820 | 4,305,200 | +0.18(+2.74%) |
Mar 13, 2015 | 6.766 | 6.806 | 6.606 | 6.638 | 6,611,040 | -0.15(-2.24%) |
Mar 12, 2015 | 6.678 | 6.794 | 6.600 | 6.790 | 5,341,100 | +0.11(+1.71%) |
Mar 11, 2015 | 6.610 | 6.682 | 6.588 | 6.676 | 4,542,830 | +0.10(+1.46%) |
Mar 10, 2015 | 6.674 | 6.690 | 6.556 | 6.580 | 4,696,995 | -0.17(-2.46%) |
Mar 09, 2015 | 6.740 | 6.772 | 6.656 | 6.746 | 4,835,000 | +0.03(+0.37%) |
Mar 06, 2015 | 6.826 | 6.854 | 6.699 | 6.721 | 5,452,460 | -0.13(-1.85%) |
Mar 05, 2015 | 6.732 | 6.858 | 6.690 | 6.848 | 7,256,300 | +0.11(+1.63%) |
Mar 04, 2015 | 6.786 | 6.806 | 6.696 | 6.738 | 5,916,205 | -0.07(-1.00%) |
Mar 03, 2015 | 6.820 | 6.840 | 6.744 | 6.806 | 5,746,255 | -0.01(-0.21%) |