Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.960 | 8.120 | 7.820 | 8.040 | 17,293 | +0.00(+0.00%) |
May 28, 2015 | 8.160 | 8.160 | 8.000 | 8.040 | 17,735 | -0.04(-0.50%) |
May 27, 2015 | 8.040 | 8.440 | 7.920 | 8.080 | 30,119 | +0.16(+2.02%) |
May 26, 2015 | 7.720 | 7.920 | 7.720 | 7.920 | 17,770 | +0.04(+0.51%) |
May 22, 2015 | 7.600 | 7.880 | 7.880 | 7.880 | 19,675 | -0.04(-0.51%) |
May 21, 2015 | 8.000 | 8.000 | 7.840 | 7.920 | 10,833 | +0.04(+0.51%) |
May 20, 2015 | 7.880 | 8.080 | 7.760 | 7.880 | 11,253 | +0.00(+0.00%) |
May 19, 2015 | 7.920 | 7.920 | 7.853 | 7.880 | 1,387 | -0.04(-0.51%) |
May 18, 2015 | 7.980 | 8.000 | 7.920 | 7.920 | 513 | +0.04(+0.51%) |
May 15, 2015 | 7.900 | 8.000 | 7.800 | 7.880 | 3,902 | -0.08(-1.01%) |
May 14, 2015 | 7.960 | 8.000 | 7.840 | 7.960 | 7,808 | -0.08(-1.00%) |
May 13, 2015 | 8.080 | 8.080 | 7.880 | 8.040 | 7,824 | -0.04(-0.50%) |
May 12, 2015 | 7.996 | 8.160 | 7.960 | 8.080 | 6,622 | +0.12(+1.51%) |
May 11, 2015 | 8.080 | 8.240 | 7.840 | 7.960 | 16,538 | -0.04(-0.50%) |
May 08, 2015 | 8.080 | 8.280 | 8.000 | 8.000 | 6,900 | -0.08(-0.99%) |
May 07, 2015 | 7.800 | 8.288 | 7.800 | 8.080 | 10,837 | +0.16(+2.02%) |
May 06, 2015 | 7.960 | 8.120 | 7.920 | 7.920 | 5,948 | -0.08(-1.00%) |
May 05, 2015 | 8.040 | 8.120 | 7.960 | 8.000 | 8,496 | -0.20(-2.44%) |
May 04, 2015 | 8.321 | 8.321 | 8.044 | 8.200 | 7,338 | +0.08(+0.99%) |
May 01, 2015 | 8.080 | 8.200 | 8.080 | 8.120 | 2,900 | +0.08(+1.00%) |
Apr 30, 2015 | 7.960 | 8.160 | 7.960 | 8.040 | 15,924 | -0.08(-0.99%) |
Apr 29, 2015 | 8.400 | 8.440 | 8.080 | 8.120 | 6,530 | -0.12(-1.46%) |
Apr 28, 2015 | 7.960 | 8.400 | 7.960 | 8.240 | 14,438 | +0.20(+2.49%) |
Apr 27, 2015 | 8.760 | 8.960 | 7.800 | 8.040 | 56,677 | -0.36(-4.29%) |
Apr 24, 2015 | 8.920 | 8.920 | 8.400 | 8.400 | 52,613 | -0.60(-6.67%) |
Apr 23, 2015 | 7.680 | 9.280 | 7.440 | 9.000 | 184,864 | +1.16(+14.79%) |
Apr 22, 2015 | 7.720 | 7.920 | 7.520 | 7.840 | 15,022 | +0.06(+0.83%) |
Apr 21, 2015 | 7.800 | 7.800 | 7.600 | 7.776 | 14,454 | +0.02(+0.21%) |
Apr 20, 2015 | 7.560 | 7.760 | 7.360 | 7.760 | 8,971 | +0.28(+3.74%) |
Apr 17, 2015 | 7.400 | 7.520 | 7.036 | 7.480 | 12,391 | +0.40(+5.65%) |
Apr 16, 2015 | 7.240 | 7.240 | 6.600 | 7.080 | 38,608 | +0.55(+8.46%) |
Apr 15, 2015 | 6.480 | 6.800 | 6.400 | 6.528 | 10,696 | +0.01(+0.12%) |
Apr 14, 2015 | 6.531 | 6.720 | 6.400 | 6.520 | 10,013 | -0.10(-1.55%) |
Apr 13, 2015 | 6.800 | 6.840 | 6.440 | 6.623 | 6,481 | -0.10(-1.45%) |
Apr 10, 2015 | 6.760 | 6.760 | 6.520 | 6.720 | 2,167 | +0.00(+0.00%) |
Apr 09, 2015 | 6.680 | 6.760 | 6.520 | 6.720 | 2,557 | -0.04(-0.59%) |
Apr 08, 2015 | 6.720 | 6.840 | 6.520 | 6.760 | 9,166 | +0.04(+0.60%) |
Apr 07, 2015 | 6.440 | 6.720 | 6.320 | 6.720 | 5,775 | +0.12(+1.82%) |
Apr 06, 2015 | 6.760 | 6.760 | 6.280 | 6.600 | 8,073 | -0.36(-5.17%) |
Apr 02, 2015 | 6.720 | 6.960 | 6.960 | 6.960 | 4,075 | -0.04(-0.57%) |
Apr 01, 2015 | 6.800 | 7.000 | 6.400 | 7.000 | 12,206 | +0.28(+4.17%) |
Mar 31, 2015 | 6.376 | 6.880 | 6.200 | 6.720 | 5,756 | +0.24(+3.70%) |
Mar 30, 2015 | 6.280 | 6.600 | 6.160 | 6.480 | 4,845 | +0.04(+0.62%) |
Mar 27, 2015 | 6.960 | 6.960 | 6.400 | 6.440 | 4,327 | -0.20(-3.01%) |
Mar 26, 2015 | 6.720 | 6.920 | 6.440 | 6.640 | 15,837 | -0.28(-4.05%) |
Mar 25, 2015 | 7.200 | 7.200 | 6.840 | 6.920 | 4,231 | -0.12(-1.70%) |
Mar 24, 2015 | 6.840 | 7.320 | 6.840 | 7.040 | 15,431 | +0.36(+5.39%) |
Mar 23, 2015 | 6.440 | 6.800 | 6.440 | 6.680 | 3,710 | +0.28(+4.37%) |
Mar 20, 2015 | 6.640 | 6.960 | 6.400 | 6.400 | 7,344 | -0.08(-1.23%) |
Mar 19, 2015 | 6.560 | 6.600 | 6.360 | 6.480 | 5,580 | +0.12(+1.89%) |
Mar 18, 2015 | 6.320 | 6.560 | 6.280 | 6.360 | 4,051 | +0.08(+1.27%) |
Mar 17, 2015 | 6.080 | 6.400 | 6.080 | 6.280 | 10,646 | -0.11(-1.69%) |
Mar 16, 2015 | 6.160 | 6.560 | 6.000 | 6.388 | 6,884 | +0.23(+3.70%) |
Mar 13, 2015 | 6.160 | 6.276 | 5.200 | 6.160 | 48,299 | +0.00(+0.00%) |
Mar 12, 2015 | 6.200 | 6.240 | 6.160 | 6.160 | 75,146 | +0.00(+0.00%) |
Mar 11, 2015 | 6.640 | 6.640 | 6.080 | 6.160 | 18,947 | -0.12(-1.91%) |
Mar 10, 2015 | 7.000 | 7.080 | 6.200 | 6.280 | 41,980 | -0.80(-11.30%) |
Mar 09, 2015 | 7.360 | 7.360 | 7.000 | 7.080 | 13,923 | -0.25(-3.36%) |
Mar 06, 2015 | 7.676 | 7.760 | 7.320 | 7.326 | 8,489 | -0.03(-0.46%) |
Mar 05, 2015 | 7.680 | 7.680 | 7.360 | 7.360 | 8,130 | -0.12(-1.60%) |
Mar 04, 2015 | 7.520 | 7.800 | 7.440 | 7.480 | 17,214 | +0.04(+0.54%) |
Mar 03, 2015 | 7.600 | 7.600 | 7.440 | 7.440 | 7,362 | -0.16(-2.11%) |