Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.038 | 7.304 | 7.038 | 7.245 | 7,154,268 | +0.22(+3.08%) |
May 28, 2015 | 7.058 | 7.107 | 6.930 | 7.029 | 8,400,965 | -0.11(-1.52%) |
May 27, 2015 | 7.029 | 7.264 | 6.950 | 7.137 | 8,267,251 | +0.08(+1.11%) |
May 26, 2015 | 7.176 | 7.279 | 7.029 | 7.058 | 6,199,760 | -0.26(-3.49%) |
May 22, 2015 | 7.353 | 7.314 | 7.314 | 7.314 | 7,043,830 | -0.16(-2.11%) |
May 21, 2015 | 7.127 | 7.510 | 7.107 | 7.471 | 10,877,711 | +0.37(+5.15%) |
May 20, 2015 | 7.066 | 7.124 | 6.890 | 7.105 | 8,733,439 | +0.08(+1.11%) |
May 19, 2015 | 7.105 | 7.134 | 6.881 | 7.027 | 10,653,707 | -0.17(-2.30%) |
May 18, 2015 | 7.173 | 7.212 | 6.851 | 7.192 | 12,192,299 | -0.03(-0.40%) |
May 15, 2015 | 7.076 | 7.300 | 6.890 | 7.222 | 7,458,504 | +0.10(+1.37%) |
May 14, 2015 | 7.251 | 7.319 | 7.066 | 7.124 | 7,714,204 | -0.08(-1.08%) |
May 13, 2015 | 7.358 | 7.378 | 7.095 | 7.202 | 10,040,800 | -0.11(-1.47%) |
May 12, 2015 | 7.270 | 7.358 | 7.192 | 7.309 | 9,159,556 | +0.09(+1.21%) |
May 11, 2015 | 7.514 | 7.568 | 7.085 | 7.222 | 11,208,375 | -0.29(-3.89%) |
May 08, 2015 | 7.573 | 7.631 | 7.387 | 7.514 | 10,006,461 | +0.09(+1.18%) |
May 07, 2015 | 8.274 | 8.294 | 7.417 | 7.426 | 20,328,160 | -0.92(-10.98%) |
May 06, 2015 | 8.294 | 8.489 | 8.084 | 8.342 | 19,898,466 | +0.29(+3.63%) |
May 05, 2015 | 8.547 | 8.723 | 7.977 | 8.050 | 18,308,334 | -0.30(-3.62%) |
May 04, 2015 | 8.391 | 8.557 | 8.265 | 8.352 | 10,558,950 | -0.01(-0.12%) |
May 01, 2015 | 8.508 | 8.596 | 8.284 | 8.362 | 11,337,707 | -0.22(-2.61%) |
Apr 30, 2015 | 8.606 | 8.859 | 8.362 | 8.586 | 18,406,722 | +0.00(+0.00%) |
Apr 29, 2015 | 7.953 | 8.606 | 7.914 | 8.586 | 14,472,368 | +0.63(+7.97%) |
Apr 28, 2015 | 7.836 | 8.035 | 7.826 | 7.953 | 8,086,708 | +0.12(+1.49%) |
Apr 27, 2015 | 7.992 | 8.070 | 7.836 | 7.836 | 7,248,085 | -0.06(-0.74%) |
Apr 24, 2015 | 8.226 | 8.226 | 7.699 | 7.894 | 10,974,831 | -0.30(-3.69%) |
Apr 23, 2015 | 8.060 | 8.420 | 8.060 | 8.196 | 8,772,884 | +0.19(+2.44%) |
Apr 22, 2015 | 8.284 | 8.318 | 7.943 | 8.001 | 11,734,226 | -0.25(-3.07%) |
Apr 21, 2015 | 8.771 | 8.849 | 8.138 | 8.255 | 9,858,342 | -0.51(-5.78%) |
Apr 20, 2015 | 8.820 | 9.025 | 8.679 | 8.762 | 9,855,612 | -0.05(-0.55%) |
Apr 17, 2015 | 9.034 | 9.228 | 8.723 | 8.810 | 10,376,786 | -0.36(-3.93%) |
Apr 16, 2015 | 9.122 | 9.288 | 8.762 | 9.171 | 15,210,320 | -0.03(-0.32%) |
Apr 15, 2015 | 8.547 | 9.288 | 8.547 | 9.200 | 14,979,554 | +0.57(+6.55%) |
Apr 14, 2015 | 8.459 | 8.664 | 8.362 | 8.635 | 7,467,015 | +0.26(+3.14%) |
Apr 13, 2015 | 8.479 | 8.625 | 8.196 | 8.372 | 6,989,570 | +0.00(+0.00%) |
Apr 10, 2015 | 8.596 | 8.640 | 8.347 | 8.372 | 7,187,097 | -0.12(-1.38%) |
Apr 09, 2015 | 8.362 | 8.654 | 8.342 | 8.489 | 9,945,479 | +0.19(+2.23%) |
Apr 08, 2015 | 8.528 | 8.625 | 8.255 | 8.303 | 20,682,792 | -0.19(-2.29%) |
Apr 07, 2015 | 8.586 | 8.781 | 8.401 | 8.498 | 18,678,716 | -0.07(-0.80%) |
Apr 06, 2015 | 7.797 | 8.596 | 7.709 | 8.567 | 23,830,898 | +0.93(+12.12%) |
Apr 02, 2015 | 7.153 | 7.641 | 7.641 | 7.641 | 15,743,773 | +0.45(+6.23%) |
Apr 01, 2015 | 7.173 | 7.387 | 7.173 | 7.192 | 13,869,306 | +0.09(+1.23%) |
Mar 31, 2015 | 7.319 | 7.465 | 7.066 | 7.105 | 12,846,490 | -0.34(-4.58%) |
Mar 30, 2015 | 7.417 | 7.485 | 7.168 | 7.446 | 11,088,691 | +0.12(+1.60%) |
Mar 27, 2015 | 7.641 | 7.651 | 7.251 | 7.329 | 9,167,330 | -0.39(-5.05%) |
Mar 26, 2015 | 7.592 | 7.797 | 7.412 | 7.719 | 14,797,878 | +0.27(+3.66%) |
Mar 25, 2015 | 7.173 | 7.582 | 6.978 | 7.446 | 15,666,153 | +0.31(+4.37%) |
Mar 24, 2015 | 7.017 | 7.168 | 6.803 | 7.134 | 11,966,506 | +0.12(+1.67%) |
Mar 23, 2015 | 7.300 | 7.514 | 7.017 | 7.017 | 14,697,259 | -0.25(-3.49%) |
Mar 20, 2015 | 7.426 | 7.592 | 7.241 | 7.270 | 78,857,568 | -0.04(-0.53%) |
Mar 19, 2015 | 7.514 | 7.612 | 7.261 | 7.309 | 12,030,559 | -0.44(-5.66%) |
Mar 18, 2015 | 7.085 | 7.875 | 6.998 | 7.748 | 13,084,940 | +0.55(+7.58%) |
Mar 17, 2015 | 7.105 | 7.309 | 6.929 | 7.202 | 9,204,714 | -0.01(-0.14%) |
Mar 16, 2015 | 7.085 | 7.236 | 6.715 | 7.212 | 13,660,132 | +0.09(+1.23%) |
Mar 13, 2015 | 7.261 | 7.300 | 6.900 | 7.124 | 11,912,470 | -0.28(-3.82%) |
Mar 12, 2015 | 7.699 | 7.728 | 7.397 | 7.407 | 9,104,588 | -0.30(-3.92%) |
Mar 11, 2015 | 7.368 | 7.758 | 7.309 | 7.709 | 12,099,547 | +0.36(+4.91%) |
Mar 10, 2015 | 7.573 | 7.719 | 7.339 | 7.348 | 12,168,652 | -0.41(-5.28%) |
Mar 09, 2015 | 8.050 | 8.099 | 7.728 | 7.758 | 10,158,410 | -0.33(-4.10%) |
Mar 06, 2015 | 8.079 | 8.289 | 7.997 | 8.089 | 9,959,658 | -0.03(-0.36%) |
Mar 05, 2015 | 8.294 | 8.362 | 8.104 | 8.118 | 10,677,882 | -0.22(-2.69%) |
Mar 04, 2015 | 8.411 | 8.362 | 8.138 | 8.342 | 10,899,272 | -0.02(-0.23%) |
Mar 03, 2015 | 8.109 | 8.411 | 8.099 | 8.362 | 9,657,725 | +0.27(+3.37%) |