Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.960 | 8.290 | 7.730 | 8.220 | 105,579 | +0.22(+2.75%) |
May 28, 2015 | 7.780 | 8.010 | 7.730 | 8.000 | 81,178 | +0.28(+3.63%) |
May 27, 2015 | 7.700 | 7.950 | 7.650 | 7.720 | 48,744 | +0.04(+0.52%) |
May 26, 2015 | 8.000 | 8.000 | 7.521 | 7.680 | 41,681 | +0.03(+0.39%) |
May 22, 2015 | 7.690 | 7.650 | 7.650 | 7.650 | 24,300 | +0.01(+0.13%) |
May 21, 2015 | 7.700 | 7.700 | 7.600 | 7.640 | 20,522 | -0.09(-1.16%) |
May 20, 2015 | 7.800 | 7.800 | 7.700 | 7.730 | 14,278 | -0.11(-1.40%) |
May 19, 2015 | 7.900 | 8.000 | 7.720 | 7.840 | 25,726 | -0.13(-1.63%) |
May 18, 2015 | 7.900 | 7.990 | 7.720 | 7.970 | 45,226 | +0.26(+3.37%) |
May 15, 2015 | 7.990 | 7.990 | 7.600 | 7.710 | 35,821 | -0.15(-1.91%) |
May 14, 2015 | 7.720 | 7.950 | 7.600 | 7.860 | 75,846 | +0.33(+4.38%) |
May 13, 2015 | 7.400 | 7.688 | 7.050 | 7.530 | 49,902 | +0.61(+8.82%) |
May 12, 2015 | 6.880 | 6.970 | 6.860 | 6.920 | 10,074 | +0.06(+0.87%) |
May 11, 2015 | 6.960 | 7.000 | 6.800 | 6.860 | 37,945 | -0.02(-0.29%) |
May 08, 2015 | 6.920 | 7.065 | 6.850 | 6.880 | 38,909 | -0.01(-0.15%) |
May 07, 2015 | 7.130 | 7.130 | 6.850 | 6.890 | 45,746 | -0.22(-3.09%) |
May 06, 2015 | 7.230 | 7.230 | 7.050 | 7.110 | 42,220 | -0.10(-1.39%) |
May 05, 2015 | 7.340 | 7.448 | 7.200 | 7.210 | 19,016 | -0.11(-1.50%) |
May 04, 2015 | 7.270 | 7.460 | 7.250 | 7.320 | 24,041 | +0.11(+1.53%) |
May 01, 2015 | 7.480 | 7.480 | 7.200 | 7.210 | 30,153 | -0.18(-2.44%) |
Apr 30, 2015 | 7.350 | 7.520 | 7.170 | 7.390 | 53,194 | +0.07(+0.96%) |
Apr 29, 2015 | 7.600 | 7.600 | 7.200 | 7.320 | 71,467 | -0.28(-3.68%) |
Apr 28, 2015 | 7.450 | 7.610 | 7.300 | 7.600 | 37,932 | +0.23(+3.12%) |
Apr 27, 2015 | 7.300 | 7.700 | 7.300 | 7.370 | 116,849 | +0.10(+1.38%) |
Apr 24, 2015 | 7.400 | 7.400 | 7.160 | 7.270 | 74,506 | +0.14(+1.96%) |
Apr 23, 2015 | 6.950 | 7.300 | 6.900 | 7.130 | 82,274 | +0.24(+3.54%) |
Apr 22, 2015 | 6.720 | 6.890 | 6.600 | 6.886 | 472,405 | +0.24(+3.55%) |
Apr 21, 2015 | 6.780 | 6.920 | 6.630 | 6.650 | 85,997 | -0.10(-1.48%) |
Apr 20, 2015 | 7.000 | 7.000 | 6.730 | 6.750 | 39,708 | -0.07(-1.03%) |
Apr 17, 2015 | 6.710 | 6.850 | 6.650 | 6.820 | 46,242 | +0.14(+2.10%) |
Apr 16, 2015 | 6.600 | 6.810 | 6.600 | 6.680 | 112,658 | +0.08(+1.21%) |
Apr 15, 2015 | 6.560 | 6.700 | 6.500 | 6.600 | 123,809 | +0.11(+1.69%) |
Apr 14, 2015 | 6.580 | 6.620 | 6.450 | 6.490 | 62,279 | -0.09(-1.37%) |
Apr 13, 2015 | 6.700 | 6.940 | 6.500 | 6.580 | 59,634 | -0.09(-1.35%) |
Apr 10, 2015 | 6.800 | 6.980 | 6.590 | 6.670 | 89,366 | -0.20(-2.91%) |
Apr 09, 2015 | 7.090 | 7.150 | 6.750 | 6.870 | 60,659 | -0.13(-1.86%) |
Apr 08, 2015 | 7.350 | 7.430 | 6.920 | 7.000 | 114,836 | -0.03(-0.43%) |
Apr 07, 2015 | 7.000 | 7.140 | 6.850 | 7.030 | 50,279 | +0.18(+2.63%) |
Apr 06, 2015 | 7.000 | 7.010 | 6.800 | 6.850 | 37,880 | -0.14(-2.00%) |
Apr 02, 2015 | 6.990 | 6.990 | 6.990 | 6.990 | 43,100 | +0.05(+0.72%) |
Apr 01, 2015 | 7.080 | 7.080 | 6.850 | 6.940 | 58,874 | -0.05(-0.72%) |
Mar 31, 2015 | 6.950 | 7.150 | 6.840 | 6.990 | 115,776 | +0.01(+0.14%) |
Mar 30, 2015 | 6.900 | 7.010 | 6.850 | 6.980 | 50,541 | +0.18(+2.65%) |
Mar 27, 2015 | 6.760 | 6.910 | 6.700 | 6.800 | 20,828 | -0.03(-0.44%) |
Mar 26, 2015 | 6.740 | 6.880 | 6.631 | 6.830 | 24,299 | -0.01(-0.15%) |
Mar 25, 2015 | 7.250 | 7.300 | 6.777 | 6.840 | 27,787 | -0.15(-2.15%) |
Mar 24, 2015 | 7.060 | 7.105 | 6.920 | 6.990 | 184,919 | -0.04(-0.57%) |
Mar 23, 2015 | 7.200 | 7.200 | 6.930 | 7.030 | 96,998 | -0.02(-0.28%) |
Mar 20, 2015 | 6.860 | 7.140 | 6.730 | 7.050 | 82,994 | +0.28(+4.14%) |
Mar 19, 2015 | 6.750 | 6.910 | 6.600 | 6.770 | 40,923 | -0.03(-0.44%) |
Mar 18, 2015 | 6.960 | 6.960 | 6.760 | 6.800 | 42,356 | -0.08(-1.16%) |
Mar 17, 2015 | 6.660 | 6.880 | 6.600 | 6.880 | 44,229 | +0.18(+2.69%) |
Mar 16, 2015 | 6.890 | 7.000 | 6.670 | 6.700 | 146,213 | -0.02(-0.30%) |
Mar 13, 2015 | 6.800 | 6.880 | 6.600 | 6.720 | 91,782 | +0.01(+0.15%) |
Mar 12, 2015 | 7.000 | 7.010 | 6.660 | 6.710 | 111,640 | -0.32(-4.55%) |
Mar 11, 2015 | 7.470 | 7.500 | 7.010 | 7.030 | 87,924 | -0.39(-5.26%) |
Mar 10, 2015 | 7.600 | 7.685 | 7.450 | 7.420 | 66,362 | -0.19(-2.50%) |
Mar 09, 2015 | 7.900 | 7.900 | 7.610 | 7.610 | 98,553 | -0.20(-2.56%) |
Mar 06, 2015 | 7.850 | 7.950 | 7.700 | 7.810 | 70,670 | +0.01(+0.13%) |
Mar 05, 2015 | 7.680 | 7.870 | 7.630 | 7.800 | 156,235 | +0.21(+2.77%) |
Mar 04, 2015 | 7.680 | 7.680 | 7.440 | 7.590 | 179,730 | -0.09(-1.17%) |
Mar 03, 2015 | 7.650 | 7.850 | 7.640 | 7.680 | 83,443 | -0.06(-0.78%) |