Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.950 | 6.062 | 5.869 | 6.022 | 412,897 | +0.05(+0.81%) |
May 28, 2015 | 5.909 | 5.974 | 5.869 | 5.974 | 110,501 | +0.03(+0.54%) |
May 27, 2015 | 5.877 | 5.998 | 5.861 | 5.942 | 213,006 | +0.08(+1.37%) |
May 26, 2015 | 5.805 | 5.942 | 5.733 | 5.861 | 321,836 | +0.02(+0.41%) |
May 22, 2015 | 5.998 | 5.837 | 5.837 | 5.837 | 390,423 | -0.16(-2.68%) |
May 21, 2015 | 6.303 | 6.303 | 5.909 | 5.998 | 403,575 | -0.33(-5.21%) |
May 20, 2015 | 6.448 | 6.472 | 6.231 | 6.327 | 202,189 | -0.03(-0.51%) |
May 19, 2015 | 6.528 | 6.593 | 6.344 | 6.360 | 154,788 | -0.18(-2.71%) |
May 18, 2015 | 6.480 | 6.561 | 6.472 | 6.537 | 255,069 | +0.02(+0.25%) |
May 15, 2015 | 6.537 | 6.651 | 6.456 | 6.520 | 283,779 | -0.02(-0.25%) |
May 14, 2015 | 6.569 | 6.641 | 6.484 | 6.537 | 197,770 | -0.01(-0.12%) |
May 13, 2015 | 6.512 | 6.641 | 6.512 | 6.545 | 168,084 | +0.03(+0.49%) |
May 12, 2015 | 6.649 | 6.709 | 6.460 | 6.512 | 307,646 | -0.18(-2.76%) |
May 11, 2015 | 6.665 | 6.842 | 6.665 | 6.697 | 148,856 | +0.01(+0.12%) |
May 08, 2015 | 6.729 | 6.786 | 6.673 | 6.689 | 171,657 | +0.06(+0.97%) |
May 07, 2015 | 6.810 | 6.810 | 6.585 | 6.625 | 330,279 | -0.17(-2.49%) |
May 06, 2015 | 7.107 | 7.107 | 6.512 | 6.794 | 1,018,414 | -0.39(-5.38%) |
May 05, 2015 | 7.292 | 7.340 | 7.115 | 7.180 | 310,658 | -0.14(-1.87%) |
May 04, 2015 | 7.252 | 7.389 | 7.252 | 7.316 | 197,907 | +0.06(+0.78%) |
May 01, 2015 | 6.882 | 7.276 | 6.882 | 7.260 | 419,150 | +0.39(+5.74%) |
Apr 30, 2015 | 7.003 | 7.043 | 6.818 | 6.866 | 392,141 | -0.15(-2.18%) |
Apr 29, 2015 | 7.059 | 7.125 | 6.979 | 7.019 | 215,134 | -0.10(-1.47%) |
Apr 28, 2015 | 7.043 | 7.164 | 6.955 | 7.123 | 189,337 | +0.06(+0.91%) |
Apr 27, 2015 | 7.252 | 7.381 | 7.019 | 7.059 | 180,760 | -0.18(-2.55%) |
Apr 24, 2015 | 7.316 | 7.373 | 7.172 | 7.244 | 157,913 | -0.09(-1.21%) |
Apr 23, 2015 | 7.236 | 7.373 | 7.200 | 7.332 | 150,346 | +0.06(+0.77%) |
Apr 22, 2015 | 7.284 | 7.300 | 7.131 | 7.276 | 109,471 | -0.01(-0.11%) |
Apr 21, 2015 | 7.365 | 7.405 | 7.164 | 7.284 | 176,456 | -0.07(-0.98%) |
Apr 20, 2015 | 7.292 | 7.445 | 7.292 | 7.357 | 172,511 | +0.13(+1.78%) |
Apr 17, 2015 | 7.252 | 7.284 | 7.099 | 7.228 | 239,585 | -0.14(-1.86%) |
Apr 16, 2015 | 7.357 | 7.405 | 7.340 | 7.365 | 81,447 | +0.02(+0.22%) |
Apr 15, 2015 | 7.276 | 7.421 | 7.204 | 7.349 | 195,774 | +0.10(+1.44%) |
Apr 14, 2015 | 7.308 | 7.316 | 7.139 | 7.244 | 114,950 | -0.06(-0.88%) |
Apr 13, 2015 | 7.340 | 7.381 | 7.292 | 7.308 | 148,754 | -0.01(-0.11%) |
Apr 10, 2015 | 7.397 | 7.405 | 7.244 | 7.316 | 262,427 | -0.03(-0.44%) |
Apr 09, 2015 | 7.340 | 7.421 | 7.154 | 7.349 | 110,186 | -0.02(-0.22%) |
Apr 08, 2015 | 7.308 | 7.461 | 7.261 | 7.365 | 185,066 | +0.06(+0.88%) |
Apr 07, 2015 | 7.373 | 7.517 | 7.292 | 7.300 | 181,236 | -0.07(-0.98%) |
Apr 06, 2015 | 7.316 | 7.421 | 7.316 | 7.373 | 264,985 | +0.02(+0.33%) |
Apr 02, 2015 | 7.405 | 7.349 | 7.349 | 7.349 | 222,761 | -0.07(-0.98%) |
Apr 01, 2015 | 7.373 | 7.533 | 7.316 | 7.421 | 459,084 | +0.00(+0.00%) |
Mar 31, 2015 | 7.429 | 7.461 | 7.172 | 7.421 | 708,789 | -0.08(-1.07%) |
Mar 30, 2015 | 7.453 | 7.558 | 7.324 | 7.501 | 235,527 | +0.04(+0.54%) |
Mar 27, 2015 | 7.220 | 7.493 | 7.180 | 7.461 | 704,047 | +0.24(+3.34%) |
Mar 26, 2015 | 7.156 | 7.244 | 7.083 | 7.220 | 193,682 | +0.02(+0.22%) |
Mar 25, 2015 | 7.324 | 7.332 | 7.164 | 7.204 | 443,957 | -0.11(-1.54%) |
Mar 24, 2015 | 7.043 | 7.389 | 6.987 | 7.316 | 268,076 | +0.24(+3.41%) |
Mar 23, 2015 | 7.099 | 7.164 | 7.043 | 7.075 | 139,803 | +0.00(+0.00%) |
Mar 20, 2015 | 7.196 | 7.276 | 7.011 | 7.075 | 501,611 | -0.07(-1.01%) |
Mar 19, 2015 | 7.139 | 7.188 | 7.003 | 7.148 | 184,621 | +0.00(+0.00%) |
Mar 18, 2015 | 6.947 | 7.207 | 6.834 | 7.148 | 302,699 | +0.14(+1.95%) |
Mar 17, 2015 | 6.826 | 7.051 | 6.790 | 7.011 | 341,182 | +0.14(+1.99%) |
Mar 16, 2015 | 6.858 | 6.911 | 6.778 | 6.874 | 133,166 | +0.06(+0.83%) |
Mar 13, 2015 | 6.850 | 6.898 | 6.641 | 6.818 | 221,129 | -0.02(-0.24%) |
Mar 12, 2015 | 6.810 | 6.890 | 6.609 | 6.834 | 188,578 | +0.10(+1.55%) |
Mar 11, 2015 | 6.472 | 6.754 | 6.440 | 6.729 | 291,715 | +0.26(+3.98%) |
Mar 10, 2015 | 6.569 | 6.617 | 6.432 | 6.472 | 284,365 | -0.18(-2.66%) |
Mar 09, 2015 | 6.721 | 6.810 | 6.633 | 6.649 | 247,595 | -0.06(-0.84%) |
Mar 06, 2015 | 6.689 | 6.802 | 6.553 | 6.705 | 330,265 | -0.09(-1.30%) |
Mar 05, 2015 | 6.826 | 6.866 | 6.721 | 6.794 | 286,952 | -0.05(-0.71%) |
Mar 04, 2015 | 6.826 | 6.890 | 6.874 | 6.842 | 216,545 | -0.03(-0.47%) |
Mar 03, 2015 | 7.115 | 7.230 | 6.866 | 6.874 | 377,731 | -0.26(-3.61%) |