Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.078 | 8.078 | 7.674 | 7.805 | 111,839 | -0.31(-3.82%) |
May 28, 2015 | 8.012 | 8.210 | 7.800 | 8.116 | 69,182 | +0.05(+0.58%) |
May 27, 2015 | 7.909 | 8.228 | 7.730 | 8.068 | 114,901 | +0.05(+0.59%) |
May 26, 2015 | 8.021 | 8.087 | 7.373 | 8.021 | 165,805 | -0.06(-0.70%) |
May 22, 2015 | 8.078 | 8.078 | 8.078 | 8.078 | 38,601 | +0.02(+0.23%) |
May 21, 2015 | 7.899 | 8.172 | 7.833 | 8.059 | 77,043 | +0.20(+2.51%) |
May 20, 2015 | 7.871 | 8.087 | 7.721 | 7.862 | 282,374 | +0.03(+0.36%) |
May 19, 2015 | 7.937 | 7.946 | 7.711 | 7.833 | 104,949 | -0.19(-2.34%) |
May 18, 2015 | 7.514 | 8.040 | 7.250 | 8.021 | 114,494 | +0.51(+6.76%) |
May 15, 2015 | 7.542 | 7.674 | 7.382 | 7.514 | 122,201 | -0.07(-0.87%) |
May 14, 2015 | 7.523 | 7.692 | 7.307 | 7.579 | 99,860 | +0.08(+1.00%) |
May 13, 2015 | 7.542 | 7.579 | 7.279 | 7.504 | 127,693 | +0.02(+0.25%) |
May 12, 2015 | 7.523 | 7.570 | 7.109 | 7.485 | 114,667 | -0.02(-0.25%) |
May 11, 2015 | 7.344 | 7.683 | 6.705 | 7.504 | 234,282 | +0.17(+2.31%) |
May 08, 2015 | 5.868 | 7.598 | 5.849 | 7.335 | 781,368 | +1.87(+34.25%) |
May 07, 2015 | 5.417 | 5.548 | 5.219 | 5.464 | 581,389 | +0.04(+0.69%) |
May 06, 2015 | 5.313 | 5.473 | 5.219 | 5.426 | 218,358 | +0.11(+2.12%) |
May 05, 2015 | 5.285 | 5.407 | 5.200 | 5.313 | 54,233 | +0.00(+0.00%) |
May 04, 2015 | 5.219 | 5.351 | 5.210 | 5.313 | 40,803 | +0.16(+3.10%) |
May 01, 2015 | 5.294 | 5.332 | 4.984 | 5.153 | 113,890 | -0.06(-1.08%) |
Apr 30, 2015 | 5.435 | 5.529 | 5.163 | 5.210 | 95,166 | -0.26(-4.81%) |
Apr 29, 2015 | 5.633 | 5.642 | 5.304 | 5.473 | 87,628 | -0.17(-3.00%) |
Apr 28, 2015 | 5.417 | 5.689 | 5.417 | 5.642 | 55,331 | +0.23(+4.17%) |
Apr 27, 2015 | 5.445 | 5.633 | 5.304 | 5.417 | 79,484 | -0.03(-0.52%) |
Apr 24, 2015 | 5.379 | 5.614 | 5.247 | 5.445 | 105,494 | +0.08(+1.58%) |
Apr 23, 2015 | 5.153 | 5.379 | 5.031 | 5.360 | 59,359 | +0.24(+4.78%) |
Apr 22, 2015 | 5.191 | 5.323 | 5.078 | 5.116 | 78,315 | -0.08(-1.45%) |
Apr 21, 2015 | 5.407 | 5.537 | 5.144 | 5.191 | 137,795 | -0.20(-3.66%) |
Apr 20, 2015 | 5.595 | 5.699 | 5.341 | 5.388 | 143,288 | -0.17(-3.05%) |
Apr 17, 2015 | 5.652 | 5.774 | 5.501 | 5.558 | 108,354 | -0.16(-2.80%) |
Apr 16, 2015 | 5.727 | 5.859 | 5.642 | 5.718 | 76,729 | -0.03(-0.49%) |
Apr 15, 2015 | 5.830 | 5.934 | 5.671 | 5.746 | 70,654 | -0.09(-1.61%) |
Apr 14, 2015 | 5.671 | 6.051 | 5.539 | 5.840 | 135,074 | +0.19(+3.33%) |
Apr 13, 2015 | 5.727 | 5.877 | 5.501 | 5.652 | 115,121 | -0.10(-1.80%) |
Apr 10, 2015 | 5.877 | 5.962 | 5.699 | 5.755 | 67,737 | -0.10(-1.77%) |
Apr 09, 2015 | 6.056 | 6.105 | 5.793 | 5.859 | 117,920 | -0.24(-4.01%) |
Apr 08, 2015 | 5.924 | 6.131 | 5.924 | 6.103 | 66,540 | +0.18(+3.02%) |
Apr 07, 2015 | 5.990 | 6.097 | 5.887 | 5.924 | 33,333 | -0.10(-1.72%) |
Apr 06, 2015 | 5.934 | 6.131 | 5.802 | 6.028 | 90,224 | +0.03(+0.47%) |
Apr 02, 2015 | 5.699 | 6.000 | 6.000 | 6.000 | 123,141 | +0.28(+4.93%) |
Apr 01, 2015 | 5.990 | 5.990 | 5.661 | 5.718 | 73,643 | -0.27(-4.55%) |
Mar 31, 2015 | 6.338 | 6.379 | 5.953 | 5.990 | 106,370 | -0.50(-7.68%) |
Mar 30, 2015 | 6.893 | 6.893 | 6.409 | 6.489 | 91,210 | -0.39(-5.74%) |
Mar 27, 2015 | 6.696 | 6.935 | 6.517 | 6.884 | 48,700 | +0.19(+2.81%) |
Mar 26, 2015 | 6.874 | 6.874 | 6.573 | 6.696 | 61,933 | -0.13(-1.93%) |
Mar 25, 2015 | 6.554 | 7.269 | 6.554 | 6.827 | 107,138 | +0.19(+2.83%) |
Mar 24, 2015 | 6.526 | 6.771 | 6.235 | 6.639 | 106,167 | +0.14(+2.17%) |
Mar 23, 2015 | 5.774 | 6.526 | 5.765 | 6.498 | 208,432 | +0.74(+12.91%) |
Mar 20, 2015 | 5.718 | 5.953 | 5.642 | 5.755 | 266,129 | +0.07(+1.16%) |
Mar 19, 2015 | 5.812 | 6.037 | 5.642 | 5.689 | 163,069 | -0.15(-2.58%) |
Mar 18, 2015 | 5.426 | 5.906 | 5.426 | 5.840 | 363,396 | +0.29(+5.25%) |
Mar 17, 2015 | 5.341 | 5.576 | 5.341 | 5.548 | 88,798 | +0.23(+4.24%) |
Mar 16, 2015 | 5.360 | 5.360 | 4.960 | 5.323 | 83,258 | -0.07(-1.22%) |
Mar 13, 2015 | 5.793 | 5.849 | 4.928 | 5.388 | 114,116 | -0.39(-6.68%) |
Mar 12, 2015 | 5.812 | 5.906 | 5.736 | 5.774 | 49,740 | +0.03(+0.49%) |
Mar 11, 2015 | 5.812 | 5.896 | 5.736 | 5.746 | 42,533 | -0.04(-0.65%) |
Mar 10, 2015 | 5.877 | 5.877 | 5.783 | 5.783 | 29,372 | -0.16(-2.69%) |
Mar 09, 2015 | 5.755 | 6.413 | 5.755 | 5.943 | 80,371 | +0.22(+3.78%) |
Mar 06, 2015 | 5.934 | 5.990 | 5.699 | 5.727 | 32,106 | -0.27(-4.55%) |
Mar 05, 2015 | 6.178 | 6.178 | 5.971 | 6.000 | 23,872 | -0.15(-2.45%) |
Mar 04, 2015 | 6.282 | 6.216 | 5.934 | 6.150 | 54,672 | -0.07(-1.06%) |
Mar 03, 2015 | 5.736 | 6.272 | 5.736 | 6.216 | 122,946 | +0.48(+8.36%) |