Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.490 | 6.650 | 6.460 | 6.470 | 356,300 | -0.04(-0.61%) |
May 28, 2015 | 6.400 | 6.530 | 6.400 | 6.510 | 270,942 | +0.11(+1.72%) |
May 27, 2015 | 6.240 | 6.400 | 6.240 | 6.400 | 320,408 | +0.15(+2.40%) |
May 26, 2015 | 6.280 | 6.330 | 6.200 | 6.250 | 200,872 | -0.04(-0.64%) |
May 22, 2015 | 6.300 | 6.290 | 6.290 | 6.290 | 142,800 | -0.01(-0.16%) |
May 21, 2015 | 6.220 | 6.315 | 6.130 | 6.300 | 276,231 | +0.06(+0.96%) |
May 20, 2015 | 6.200 | 6.290 | 6.130 | 6.240 | 292,743 | +0.07(+1.13%) |
May 19, 2015 | 6.150 | 6.200 | 6.050 | 6.170 | 178,547 | +0.00(+0.00%) |
May 18, 2015 | 6.140 | 6.180 | 6.096 | 6.170 | 229,154 | +0.02(+0.33%) |
May 15, 2015 | 6.110 | 6.190 | 6.040 | 6.150 | 234,643 | +0.04(+0.65%) |
May 14, 2015 | 6.040 | 6.150 | 5.990 | 6.110 | 497,233 | +0.12(+2.00%) |
May 13, 2015 | 6.100 | 6.100 | 5.850 | 5.990 | 358,922 | -0.06(-0.99%) |
May 12, 2015 | 5.930 | 6.060 | 5.840 | 6.050 | 465,220 | +0.06(+1.00%) |
May 11, 2015 | 6.020 | 6.100 | 5.980 | 5.990 | 224,516 | -0.07(-1.16%) |
May 08, 2015 | 6.010 | 6.154 | 6.010 | 6.060 | 225,026 | +0.06(+1.08%) |
May 07, 2015 | 5.930 | 6.010 | 5.900 | 5.995 | 228,773 | +0.04(+0.76%) |
May 06, 2015 | 5.930 | 5.960 | 5.810 | 5.950 | 265,077 | +0.02(+0.34%) |
May 05, 2015 | 6.150 | 6.170 | 5.870 | 5.930 | 310,316 | -0.25(-4.05%) |
May 04, 2015 | 6.150 | 6.370 | 6.131 | 6.180 | 188,989 | +0.01(+0.16%) |
May 01, 2015 | 6.070 | 6.170 | 5.980 | 6.170 | 236,089 | +0.16(+2.66%) |
Apr 30, 2015 | 6.070 | 6.130 | 5.955 | 6.010 | 463,952 | -0.01(-0.17%) |
Apr 29, 2015 | 6.010 | 6.120 | 5.990 | 6.020 | 266,686 | -0.05(-0.82%) |
Apr 28, 2015 | 6.130 | 6.190 | 5.990 | 6.070 | 313,785 | +0.01(+0.17%) |
Apr 27, 2015 | 6.270 | 6.398 | 6.030 | 6.060 | 721,758 | -0.20(-3.19%) |
Apr 24, 2015 | 5.960 | 6.394 | 5.870 | 6.260 | 944,185 | +0.60(+10.60%) |
Apr 23, 2015 | 5.680 | 5.790 | 5.560 | 5.660 | 374,762 | +0.00(+0.00%) |
Apr 22, 2015 | 5.500 | 5.700 | 5.500 | 5.660 | 529,134 | +0.14(+2.54%) |
Apr 21, 2015 | 6.280 | 6.280 | 5.260 | 5.520 | 2,114,568 | -1.31(-19.18%) |
Apr 20, 2015 | 6.920 | 6.955 | 6.780 | 6.830 | 423,189 | -0.06(-0.87%) |
Apr 17, 2015 | 6.870 | 7.000 | 6.870 | 6.890 | 197,660 | -0.09(-1.29%) |
Apr 16, 2015 | 7.200 | 7.250 | 6.870 | 6.980 | 325,521 | -0.26(-3.59%) |
Apr 15, 2015 | 7.180 | 7.350 | 7.160 | 7.240 | 78,457 | +0.07(+0.98%) |
Apr 14, 2015 | 7.230 | 7.290 | 7.170 | 7.170 | 94,334 | -0.08(-1.10%) |
Apr 13, 2015 | 7.220 | 7.340 | 7.220 | 7.250 | 77,799 | +0.04(+0.55%) |
Apr 10, 2015 | 7.330 | 7.383 | 7.170 | 7.210 | 112,700 | -0.08(-1.10%) |
Apr 09, 2015 | 7.360 | 7.450 | 7.270 | 7.290 | 82,623 | -0.10(-1.35%) |
Apr 08, 2015 | 7.290 | 7.460 | 7.290 | 7.390 | 85,127 | +0.08(+1.09%) |
Apr 07, 2015 | 7.390 | 7.475 | 7.300 | 7.310 | 104,773 | -0.10(-1.35%) |
Apr 06, 2015 | 7.510 | 7.510 | 7.190 | 7.410 | 90,895 | +0.07(+0.95%) |
Apr 02, 2015 | 7.280 | 7.340 | 7.340 | 7.340 | 74,900 | +0.08(+1.10%) |
Apr 01, 2015 | 7.150 | 7.350 | 6.987 | 7.260 | 155,987 | +0.11(+1.54%) |
Mar 31, 2015 | 7.200 | 7.250 | 7.140 | 7.150 | 119,955 | -0.15(-2.05%) |
Mar 30, 2015 | 7.300 | 7.380 | 7.180 | 7.300 | 118,142 | -0.02(-0.27%) |
Mar 27, 2015 | 7.320 | 7.535 | 7.170 | 7.320 | 169,462 | +0.01(+0.14%) |
Mar 26, 2015 | 7.170 | 7.500 | 7.170 | 7.310 | 248,296 | -0.34(-4.44%) |
Mar 25, 2015 | 7.860 | 7.860 | 7.610 | 7.650 | 234,237 | -0.23(-2.92%) |
Mar 24, 2015 | 7.880 | 7.940 | 7.710 | 7.880 | 136,612 | +0.02(+0.25%) |
Mar 23, 2015 | 7.740 | 7.920 | 7.600 | 7.860 | 206,904 | +0.06(+0.77%) |
Mar 20, 2015 | 8.140 | 8.140 | 7.570 | 7.800 | 366,091 | -0.68(-8.02%) |
Mar 19, 2015 | 8.410 | 8.540 | 8.270 | 8.480 | 96,833 | +0.03(+0.36%) |
Mar 18, 2015 | 8.290 | 8.480 | 8.220 | 8.450 | 154,854 | +0.14(+1.68%) |
Mar 17, 2015 | 8.320 | 8.400 | 8.172 | 8.310 | 41,066 | -0.06(-0.72%) |
Mar 16, 2015 | 8.290 | 8.490 | 8.290 | 8.370 | 82,027 | +0.11(+1.33%) |
Mar 13, 2015 | 8.210 | 8.260 | 8.050 | 8.260 | 72,681 | +0.07(+0.85%) |
Mar 12, 2015 | 8.110 | 8.210 | 8.050 | 8.190 | 168,703 | +0.10(+1.24%) |
Mar 11, 2015 | 8.010 | 8.110 | 7.957 | 8.090 | 113,093 | +0.11(+1.38%) |
Mar 10, 2015 | 8.020 | 8.100 | 7.910 | 7.980 | 97,979 | -0.15(-1.85%) |
Mar 09, 2015 | 8.120 | 8.210 | 8.060 | 8.130 | 61,105 | +0.01(+0.12%) |
Mar 06, 2015 | 8.200 | 8.406 | 8.100 | 8.120 | 98,782 | -0.19(-2.29%) |
Mar 05, 2015 | 8.280 | 8.426 | 8.180 | 8.310 | 137,402 | +0.03(+0.36%) |
Mar 04, 2015 | 8.340 | 8.360 | 8.200 | 8.280 | 99,123 | -0.08(-0.96%) |
Mar 03, 2015 | 8.430 | 8.480 | 8.340 | 8.360 | 119,916 | -0.05(-0.59%) |