Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.710 | 7.880 | 7.590 | 7.680 | 424,743 | -0.10(-1.29%) |
May 28, 2015 | 7.480 | 7.820 | 7.470 | 7.780 | 552,010 | +0.25(+3.32%) |
May 27, 2015 | 7.480 | 7.540 | 7.370 | 7.530 | 369,999 | +0.02(+0.27%) |
May 26, 2015 | 7.500 | 7.550 | 7.340 | 7.510 | 561,275 | +0.10(+1.35%) |
May 25, 2015 | 7.490 | 7.500 | 7.400 | 7.410 | 52,856 | -0.18(-2.37%) |
May 22, 2015 | 7.480 | 7.600 | 7.370 | 7.590 | 299,131 | +0.11(+1.47%) |
May 21, 2015 | 7.340 | 7.510 | 7.320 | 7.480 | 323,346 | +0.11(+1.49%) |
May 20, 2015 | 7.210 | 7.500 | 7.210 | 7.370 | 341,559 | +0.13(+1.80%) |
May 19, 2015 | 7.300 | 7.350 | 7.170 | 7.240 | 542,912 | -0.01(-0.14%) |
May 15, 2015 | 7.250 | 7.250 | 7.250 | 0 | +0.08(+1.12%) | |
May 14, 2015 | 7.130 | 7.260 | 7.030 | 7.170 | 513,461 | +0.15(+2.14%) |
May 13, 2015 | 6.990 | 7.070 | 6.880 | 7.020 | 520,972 | +0.06(+0.86%) |
May 12, 2015 | 6.740 | 6.990 | 6.740 | 6.960 | 357,340 | +0.23(+3.42%) |
May 11, 2015 | 6.710 | 6.800 | 6.650 | 6.730 | 223,660 | +0.01(+0.15%) |
May 08, 2015 | 6.800 | 6.830 | 6.710 | 6.720 | 388,147 | -0.04(-0.59%) |
May 07, 2015 | 6.640 | 6.810 | 6.620 | 6.760 | 688,945 | +0.10(+1.50%) |
May 06, 2015 | 6.990 | 6.990 | 6.610 | 6.660 | 423,814 | -0.16(-2.35%) |
May 05, 2015 | 6.800 | 6.850 | 6.680 | 6.820 | 940,928 | +0.04(+0.59%) |
May 04, 2015 | 6.500 | 6.810 | 6.500 | 6.780 | 454,368 | +0.30(+4.63%) |
May 01, 2015 | 6.280 | 6.570 | 6.100 | 6.480 | 525,842 | +0.24(+3.85%) |
Apr 30, 2015 | 6.250 | 6.330 | 6.130 | 6.240 | 514,737 | -0.12(-1.89%) |
Apr 29, 2015 | 6.160 | 6.480 | 6.080 | 6.360 | 573,646 | +0.20(+3.25%) |
Apr 28, 2015 | 6.020 | 6.200 | 6.010 | 6.160 | 571,709 | +0.08(+1.32%) |
Apr 27, 2015 | 6.110 | 6.190 | 6.040 | 6.080 | 492,222 | +0.03(+0.50%) |
Apr 24, 2015 | 6.200 | 6.270 | 6.040 | 6.050 | 552,962 | -0.23(-3.66%) |
Apr 23, 2015 | 6.270 | 6.370 | 6.170 | 6.280 | 367,127 | +0.06(+0.96%) |
Apr 22, 2015 | 6.250 | 6.320 | 6.160 | 6.220 | 530,163 | -0.08(-1.27%) |
Apr 21, 2015 | 6.250 | 6.350 | 6.210 | 6.300 | 395,156 | +0.02(+0.32%) |
Apr 20, 2015 | 6.130 | 6.290 | 6.050 | 6.280 | 264,634 | +0.10(+1.62%) |
Apr 17, 2015 | 6.320 | 6.480 | 6.180 | 6.180 | 462,570 | -0.15(-2.37%) |
Apr 16, 2015 | 6.390 | 6.550 | 6.310 | 6.330 | 381,434 | -0.09(-1.40%) |
Apr 15, 2015 | 6.340 | 6.470 | 6.300 | 6.420 | 331,585 | +0.09(+1.42%) |
Apr 14, 2015 | 6.410 | 6.540 | 6.260 | 6.330 | 473,579 | -0.13(-2.01%) |
Apr 13, 2015 | 6.450 | 6.570 | 6.410 | 6.460 | 341,463 | +0.03(+0.47%) |
Apr 10, 2015 | 6.560 | 6.570 | 6.330 | 6.430 | 329,635 | +0.08(+1.26%) |
Apr 09, 2015 | 6.400 | 6.480 | 6.260 | 6.350 | 367,618 | -0.21(-3.20%) |
Apr 08, 2015 | 6.640 | 6.770 | 6.420 | 6.560 | 432,467 | -0.02(-0.30%) |
Apr 07, 2015 | 6.610 | 6.700 | 6.550 | 6.580 | 451,462 | -0.14(-2.08%) |
Apr 06, 2015 | 6.680 | 6.740 | 6.600 | 6.720 | 330,747 | +0.14(+2.13%) |
Apr 02, 2015 | 6.580 | 6.580 | 6.580 | 0 | -0.04(-0.60%) | |
Apr 01, 2015 | 6.220 | 6.630 | 6.155 | 6.620 | 850,809 | +0.44(+7.12%) |
Mar 31, 2015 | 6.310 | 6.330 | 6.030 | 6.180 | 874,403 | -0.18(-2.83%) |
Mar 30, 2015 | 6.250 | 6.380 | 6.180 | 6.360 | 442,302 | -0.03(-0.47%) |
Mar 27, 2015 | 6.290 | 6.485 | 6.220 | 6.390 | 532,819 | +0.04(+0.63%) |
Mar 26, 2015 | 6.540 | 6.580 | 6.230 | 6.350 | 648,064 | -0.09(-1.40%) |
Mar 25, 2015 | 6.540 | 6.640 | 6.440 | 6.440 | 546,169 | -0.12(-1.83%) |
Mar 24, 2015 | 6.420 | 6.650 | 6.390 | 6.560 | 776,324 | +0.18(+2.82%) |
Mar 23, 2015 | 6.090 | 6.420 | 6.060 | 6.380 | 665,450 | +0.35(+5.80%) |
Mar 20, 2015 | 5.850 | 6.030 | 5.800 | 6.030 | 9,506,517 | +0.20(+3.43%) |
Mar 19, 2015 | 6.040 | 6.040 | 5.790 | 5.830 | 935,419 | -0.16(-2.67%) |
Mar 18, 2015 | 5.890 | 6.010 | 5.770 | 5.990 | 965,505 | +0.11(+1.87%) |
Mar 17, 2015 | 5.840 | 5.980 | 5.690 | 5.880 | 894,452 | +0.03(+0.51%) |
Mar 16, 2015 | 5.750 | 5.920 | 5.610 | 5.850 | 1,052,502 | +0.17(+2.99%) |
Mar 13, 2015 | 5.490 | 5.680 | 5.400 | 5.680 | 799,008 | +0.25(+4.60%) |
Mar 12, 2015 | 5.440 | 5.480 | 5.350 | 5.430 | 886,551 | +0.06(+1.12%) |
Mar 11, 2015 | 5.130 | 5.450 | 5.130 | 5.370 | 549,069 | +0.25(+4.88%) |
Mar 10, 2015 | 5.260 | 5.470 | 5.050 | 5.120 | 790,811 | -0.19(-3.58%) |
Mar 09, 2015 | 5.790 | 5.810 | 5.300 | 5.310 | 600,348 | -0.36(-6.35%) |
Mar 06, 2015 | 5.830 | 5.880 | 5.630 | 5.670 | 820,607 | -0.46(-7.50%) |
Mar 05, 2015 | 5.990 | 6.190 | 5.970 | 6.130 | 535,806 | +0.14(+2.34%) |
Mar 04, 2015 | 6.040 | 5.900 | 5.990 | 712,297 | +0.06(+1.01%) | |
Mar 03, 2015 | 5.880 | 5.930 | 847,515 | -0.06(-1.00%) |