Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.800 | 7.000 | 6.800 | 6.900 | 17,914 | +0.33(+5.02%) |
May 28, 2015 | 6.570 | 6.580 | 6.510 | 6.570 | 7,172 | +0.02(+0.31%) |
May 27, 2015 | 6.580 | 6.600 | 6.510 | 6.550 | 24,429 | -0.02(-0.30%) |
May 26, 2015 | 6.860 | 6.860 | 6.500 | 6.570 | 27,954 | -0.24(-3.52%) |
May 22, 2015 | 6.870 | 6.810 | 6.810 | 6.810 | 11,900 | -0.09(-1.30%) |
May 21, 2015 | 6.790 | 6.950 | 6.615 | 6.900 | 15,087 | +0.11(+1.62%) |
May 20, 2015 | 7.010 | 7.030 | 6.790 | 6.790 | 31,324 | -0.16(-2.30%) |
May 19, 2015 | 7.165 | 7.240 | 6.950 | 6.950 | 60,720 | -0.20(-2.80%) |
May 18, 2015 | 7.060 | 7.160 | 7.040 | 7.150 | 46,559 | +0.05(+0.70%) |
May 15, 2015 | 7.000 | 7.150 | 7.000 | 7.100 | 89,188 | +0.11(+1.57%) |
May 14, 2015 | 7.020 | 7.030 | 6.950 | 6.990 | 45,367 | -0.05(-0.71%) |
May 13, 2015 | 6.990 | 7.060 | 6.850 | 7.040 | 64,845 | +0.19(+2.77%) |
May 12, 2015 | 6.670 | 7.000 | 6.570 | 6.850 | 155,337 | +0.25(+3.79%) |
May 11, 2015 | 6.600 | 6.620 | 6.470 | 6.600 | 14,574 | +0.03(+0.46%) |
May 08, 2015 | 6.560 | 6.790 | 6.460 | 6.570 | 50,696 | +0.11(+1.70%) |
May 07, 2015 | 6.840 | 6.840 | 6.450 | 6.460 | 45,528 | -0.42(-6.10%) |
May 06, 2015 | 6.660 | 7.010 | 6.660 | 6.880 | 102,891 | +0.14(+2.08%) |
May 05, 2015 | 6.620 | 6.790 | 6.550 | 6.740 | 25,816 | +0.22(+3.37%) |
May 04, 2015 | 6.750 | 6.830 | 6.460 | 6.520 | 130,760 | -0.16(-2.40%) |
May 01, 2015 | 6.460 | 6.720 | 6.460 | 6.680 | 24,847 | +0.14(+2.14%) |
Apr 30, 2015 | 6.690 | 6.690 | 6.500 | 6.540 | 32,971 | -0.28(-4.11%) |
Apr 29, 2015 | 6.760 | 6.970 | 6.700 | 6.820 | 18,965 | +0.14(+2.10%) |
Apr 28, 2015 | 7.060 | 7.110 | 6.620 | 6.680 | 30,034 | -0.27(-3.88%) |
Apr 27, 2015 | 6.800 | 7.010 | 6.700 | 6.950 | 146,494 | +0.17(+2.51%) |
Apr 24, 2015 | 6.970 | 6.970 | 6.750 | 6.780 | 10,675 | -0.12(-1.74%) |
Apr 23, 2015 | 6.920 | 7.010 | 6.870 | 6.900 | 28,269 | -0.10(-1.43%) |
Apr 22, 2015 | 7.040 | 7.220 | 6.900 | 7.000 | 14,363 | -0.01(-0.14%) |
Apr 21, 2015 | 7.047 | 7.090 | 7.000 | 7.010 | 7,426 | -0.18(-2.50%) |
Apr 20, 2015 | 7.040 | 7.230 | 6.980 | 7.190 | 7,369 | +0.23(+3.30%) |
Apr 17, 2015 | 6.920 | 7.090 | 6.700 | 6.960 | 15,838 | +0.07(+1.02%) |
Apr 16, 2015 | 7.300 | 7.420 | 6.850 | 6.890 | 17,393 | -0.52(-7.02%) |
Apr 15, 2015 | 7.090 | 7.470 | 7.040 | 7.410 | 50,545 | +0.28(+3.93%) |
Apr 14, 2015 | 7.070 | 7.240 | 7.050 | 7.130 | 9,700 | +0.07(+0.99%) |
Apr 13, 2015 | 7.110 | 7.180 | 7.060 | 7.060 | 12,945 | -0.05(-0.70%) |
Apr 10, 2015 | 7.660 | 7.750 | 7.000 | 7.110 | 16,985 | -0.62(-8.02%) |
Apr 09, 2015 | 7.790 | 7.790 | 7.650 | 7.730 | 10,722 | +0.03(+0.39%) |
Apr 08, 2015 | 7.830 | 7.830 | 7.570 | 7.700 | 19,831 | +0.01(+0.13%) |
Apr 07, 2015 | 7.800 | 7.850 | 7.610 | 7.690 | 27,390 | -0.04(-0.52%) |
Apr 06, 2015 | 7.500 | 7.942 | 7.395 | 7.730 | 106,031 | +0.25(+3.34%) |
Apr 02, 2015 | 7.360 | 7.480 | 7.480 | 7.480 | 4,000 | +0.08(+1.08%) |
Apr 01, 2015 | 7.240 | 7.410 | 7.240 | 7.400 | 13,526 | +0.12(+1.65%) |
Mar 31, 2015 | 7.180 | 7.290 | 7.110 | 7.280 | 8,498 | +0.04(+0.55%) |
Mar 30, 2015 | 7.290 | 7.460 | 7.000 | 7.240 | 34,388 | -0.10(-1.36%) |
Mar 27, 2015 | 7.270 | 7.400 | 7.230 | 7.340 | 31,114 | +0.07(+0.96%) |
Mar 26, 2015 | 7.310 | 7.310 | 7.210 | 7.270 | 13,357 | +0.04(+0.55%) |
Mar 25, 2015 | 7.230 | 7.270 | 7.040 | 7.230 | 22,460 | +0.06(+0.84%) |
Mar 24, 2015 | 7.200 | 7.280 | 7.070 | 7.170 | 6,649 | +0.07(+0.99%) |
Mar 23, 2015 | 6.690 | 7.380 | 6.690 | 7.100 | 32,107 | +0.48(+7.25%) |
Mar 20, 2015 | 6.690 | 6.990 | 6.640 | 6.620 | 98,693 | -0.04(-0.60%) |
Mar 19, 2015 | 7.150 | 7.230 | 6.600 | 6.660 | 31,207 | -0.37(-5.26%) |
Mar 18, 2015 | 7.000 | 7.200 | 6.960 | 7.030 | 138,919 | +0.08(+1.15%) |
Mar 17, 2015 | 6.910 | 7.150 | 6.890 | 6.950 | 64,982 | +0.21(+3.12%) |
Mar 16, 2015 | 7.330 | 7.330 | 6.700 | 6.740 | 26,018 | -0.52(-7.16%) |
Mar 13, 2015 | 7.650 | 7.650 | 7.260 | 7.260 | 86,392 | -0.25(-3.33%) |
Mar 12, 2015 | 7.620 | 7.730 | 7.400 | 7.510 | 19,312 | -0.03(-0.40%) |
Mar 11, 2015 | 7.710 | 7.710 | 7.490 | 7.540 | 14,841 | -0.07(-0.92%) |
Mar 10, 2015 | 7.800 | 7.910 | 7.525 | 7.610 | 34,988 | -0.23(-2.93%) |
Mar 09, 2015 | 7.980 | 7.980 | 7.700 | 7.840 | 19,955 | +0.19(+2.48%) |
Mar 06, 2015 | 8.000 | 8.010 | 7.610 | 7.650 | 9,916 | -0.35(-4.37%) |
Mar 05, 2015 | 7.960 | 8.010 | 7.870 | 8.000 | 15,362 | +0.07(+0.88%) |
Mar 04, 2015 | 7.900 | 7.940 | 7.900 | 7.930 | 5,484 | +0.03(+0.38%) |
Mar 03, 2015 | 7.940 | 8.090 | 7.900 | 7.900 | 135,846 | -0.19(-2.35%) |