Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.188 | 7.196 | 7.188 | 7.196 | 434 | +0.01(+0.11%) |
May 28, 2015 | 7.229 | 7.245 | 7.188 | 7.188 | 4,395 | +0.07(+1.04%) |
May 27, 2015 | 7.090 | 7.254 | 7.065 | 7.114 | 2,217 | -0.10(-1.37%) |
May 26, 2015 | 7.246 | 7.246 | 7.188 | 7.213 | 5,706 | +0.09(+1.27%) |
May 22, 2015 | 7.163 | 7.122 | 7.122 | 7.122 | 5,234 | +0.06(+0.81%) |
May 21, 2015 | 6.975 | 7.335 | 6.975 | 7.065 | 3,582 | -0.02(-0.35%) |
May 20, 2015 | 7.147 | 7.149 | 6.983 | 7.090 | 6,970 | -0.26(-3.58%) |
May 19, 2015 | 6.933 | 7.352 | 6.933 | 7.352 | 15,934 | +0.36(+5.17%) |
May 18, 2015 | 6.802 | 7.550 | 6.679 | 6.991 | 27,931 | +0.17(+2.53%) |
May 15, 2015 | 6.615 | 6.819 | 6.572 | 6.818 | 22,415 | +0.30(+4.67%) |
May 14, 2015 | 6.457 | 6.733 | 6.457 | 6.515 | 11,726 | +0.05(+0.76%) |
May 13, 2015 | 6.424 | 6.474 | 6.424 | 6.465 | 3,463 | +0.11(+1.68%) |
May 12, 2015 | 6.161 | 6.547 | 6.161 | 6.358 | 31,346 | +0.50(+8.59%) |
May 11, 2015 | 5.824 | 5.907 | 5.821 | 5.855 | 4,912 | +0.05(+0.81%) |
May 08, 2015 | 5.751 | 5.874 | 5.709 | 5.808 | 8,197 | +0.09(+1.61%) |
May 07, 2015 | 5.611 | 5.766 | 5.611 | 5.716 | 2,508 | +0.24(+4.47%) |
May 06, 2015 | 5.874 | 5.880 | 5.422 | 5.471 | 3,649 | -0.42(-7.11%) |
May 05, 2015 | 5.833 | 5.907 | 5.726 | 5.890 | 4,781 | +0.16(+2.87%) |
May 04, 2015 | 5.751 | 5.751 | 5.701 | 5.726 | 5,437 | +0.11(+1.96%) |
May 01, 2015 | 5.570 | 5.734 | 5.570 | 5.616 | 1,583 | +0.31(+5.82%) |
Apr 30, 2015 | 5.603 | 5.603 | 5.258 | 5.307 | 1,850 | -0.30(-5.28%) |
Apr 29, 2015 | 5.340 | 5.619 | 5.340 | 5.603 | 785 | +0.26(+4.92%) |
Apr 28, 2015 | 5.258 | 5.380 | 5.258 | 5.340 | 4,075 | +0.01(+0.12%) |
Apr 27, 2015 | 5.332 | 5.333 | 5.332 | 5.333 | 4,566 | +0.02(+0.34%) |
Apr 24, 2015 | 5.241 | 5.315 | 5.241 | 5.315 | 9,236 | +0.07(+1.25%) |
Apr 23, 2015 | 5.282 | 5.282 | 5.217 | 5.249 | 5,584 | -0.01(-0.16%) |
Apr 22, 2015 | 5.225 | 5.282 | 5.225 | 5.258 | 6,690 | +0.04(+0.79%) |
Apr 21, 2015 | 5.349 | 5.349 | 5.217 | 5.217 | 10,914 | -0.11(-2.01%) |
Apr 20, 2015 | 5.414 | 5.454 | 5.217 | 5.323 | 3,842 | -0.07(-1.37%) |
Apr 17, 2015 | 5.400 | 5.400 | 5.389 | 5.397 | 2,051 | +0.06(+1.08%) |
Apr 16, 2015 | 5.381 | 5.479 | 5.217 | 5.340 | 12,631 | -0.05(-0.91%) |
Apr 15, 2015 | 5.553 | 5.553 | 5.389 | 5.389 | 2,052 | -0.20(-3.53%) |
Apr 14, 2015 | 5.545 | 5.652 | 5.545 | 5.586 | 4,708 | -0.03(-0.58%) |
Apr 13, 2015 | 5.586 | 5.633 | 5.512 | 5.619 | 3,970 | +0.03(+0.59%) |
Apr 10, 2015 | 5.512 | 5.668 | 5.512 | 5.586 | 2,475 | -0.12(-2.02%) |
Apr 09, 2015 | 5.718 | 5.718 | 5.430 | 5.701 | 20,114 | -0.07(-1.24%) |
Apr 08, 2015 | 5.652 | 5.773 | 5.652 | 5.773 | 1,095 | +0.10(+1.84%) |
Apr 07, 2015 | 5.915 | 5.915 | 5.652 | 5.668 | 6,791 | -0.05(-0.86%) |
Apr 06, 2015 | 5.594 | 5.734 | 5.594 | 5.718 | 2,058 | +0.08(+1.46%) |
Apr 02, 2015 | 5.636 | 5.636 | 5.636 | 5.636 | 4,260 | +0.02(+0.29%) |
Apr 01, 2015 | 5.611 | 5.783 | 5.603 | 5.619 | 2,983 | +0.01(+0.15%) |
Mar 31, 2015 | 5.759 | 5.759 | 5.562 | 5.611 | 8,725 | -0.19(-3.26%) |
Mar 30, 2015 | 5.956 | 5.956 | 5.381 | 5.800 | 37,357 | -0.53(-8.43%) |
Mar 26, 2015 | 6.490 | 6.334 | 6.334 | 6.334 | 27 | -0.18(-2.77%) |
Mar 25, 2015 | 6.391 | 6.603 | 6.342 | 6.515 | 3,444 | +0.11(+1.65%) |
Mar 24, 2015 | 6.409 | 6.409 | 6.409 | 6.409 | 243 | +0.07(+1.05%) |
Mar 23, 2015 | 6.342 | 6.342 | 6.342 | 6.342 | 994 | -0.03(-0.52%) |
Mar 20, 2015 | 6.662 | 6.662 | 6.342 | 6.375 | 1,457 | +0.06(+0.99%) |
Mar 19, 2015 | 6.490 | 6.490 | 6.312 | 6.312 | 567 | -0.26(-3.95%) |
Mar 18, 2015 | 6.587 | 6.614 | 6.572 | 6.572 | 3,217 | -0.01(-0.12%) |
Mar 17, 2015 | 6.580 | 6.580 | 6.580 | 6.580 | 176 | +0.01(+0.13%) |
Mar 16, 2015 | 6.572 | 6.572 | 6.572 | 6.572 | 583 | -0.07(-1.11%) |
Mar 13, 2015 | 6.547 | 6.662 | 6.498 | 6.646 | 10,557 | +0.15(+2.28%) |
Mar 12, 2015 | 6.424 | 6.531 | 6.408 | 6.498 | 4,800 | +0.07(+1.15%) |
Mar 11, 2015 | 6.564 | 6.564 | 6.424 | 6.424 | 1,407 | -0.13(-1.99%) |
Mar 10, 2015 | 6.564 | 6.564 | 6.531 | 6.555 | 1,941 | -0.00(-0.01%) |
Mar 09, 2015 | 6.515 | 6.556 | 6.515 | 6.556 | 2,634 | +0.05(+0.76%) |
Mar 06, 2015 | 6.506 | 6.506 | 6.506 | 6.506 | 523 | -0.01(-0.13%) |
Mar 04, 2015 | 6.367 | 6.515 | 6.515 | 6.515 | 126 | +0.19(+2.99%) |
Mar 03, 2015 | 6.252 | 6.326 | 6.252 | 6.326 | 4,475 | -0.01(-0.13%) |