Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.270 | 6.400 | 6.244 | 6.400 | 8,212 | +0.23(+3.73%) |
May 28, 2015 | 6.320 | 6.320 | 6.170 | 6.170 | 3,515 | -0.08(-1.31%) |
May 27, 2015 | 6.383 | 6.383 | 6.210 | 6.252 | 5,901 | -0.28(-4.26%) |
May 26, 2015 | 6.600 | 6.630 | 6.530 | 6.530 | 1,540 | -0.20(-2.97%) |
May 22, 2015 | 6.730 | 6.730 | 6.730 | 0 | +0.02(+0.30%) | |
May 21, 2015 | 6.480 | 6.760 | 6.480 | 6.710 | 4,950 | +0.31(+4.84%) |
May 20, 2015 | 6.510 | 6.515 | 6.377 | 6.400 | 3,360 | +0.10(+1.59%) |
May 19, 2015 | 6.706 | 6.706 | 6.300 | 6.300 | 27,446 | -0.41(-6.11%) |
May 18, 2015 | 6.710 | 6.710 | 6.710 | 6.710 | 1,000 | +0.00(+0.00%) |
May 15, 2015 | 6.700 | 6.780 | 6.700 | 6.710 | 16,850 | -0.02(-0.30%) |
May 14, 2015 | 7.190 | 7.250 | 6.730 | 6.730 | 3,675 | -0.16(-2.32%) |
May 13, 2015 | 6.799 | 6.890 | 6.799 | 6.890 | 13,290 | +0.07(+1.07%) |
May 12, 2015 | 6.970 | 7.128 | 6.817 | 6.817 | 33,615 | +0.07(+0.99%) |
May 11, 2015 | 6.780 | 6.810 | 6.717 | 6.750 | 16,240 | -0.14(-2.03%) |
May 08, 2015 | 6.481 | 6.890 | 6.473 | 6.890 | 13,270 | +0.52(+8.16%) |
May 07, 2015 | 6.840 | 6.869 | 6.370 | 6.370 | 13,320 | -0.49(-7.14%) |
May 06, 2015 | 7.130 | 7.210 | 6.820 | 6.860 | 40,578 | -0.52(-7.01%) |
May 05, 2015 | 7.700 | 7.719 | 7.330 | 7.377 | 38,781 | -0.16(-2.16%) |
May 04, 2015 | 7.400 | 7.560 | 7.400 | 7.540 | 13,294 | +0.15(+2.03%) |
May 01, 2015 | 7.100 | 7.390 | 7.100 | 7.390 | 13,840 | +0.27(+3.79%) |
Apr 30, 2015 | 6.980 | 7.131 | 6.810 | 7.120 | 40,362 | +0.04(+0.56%) |
Apr 29, 2015 | 6.900 | 7.175 | 6.900 | 7.080 | 49,411 | +0.27(+3.96%) |
Apr 28, 2015 | 6.730 | 6.910 | 6.730 | 6.810 | 36,918 | +0.14(+2.10%) |
Apr 27, 2015 | 6.640 | 6.710 | 6.630 | 6.670 | 59,951 | +0.02(+0.30%) |
Apr 24, 2015 | 6.582 | 6.660 | 6.582 | 6.650 | 19,780 | -0.10(-1.48%) |
Apr 23, 2015 | 6.440 | 6.800 | 6.440 | 6.750 | 4,080 | +0.30(+4.65%) |
Apr 22, 2015 | 6.520 | 6.544 | 6.440 | 6.450 | 24,380 | -0.04(-0.62%) |
Apr 21, 2015 | 6.480 | 6.526 | 6.447 | 6.490 | 23,780 | -0.08(-1.22%) |
Apr 20, 2015 | 6.590 | 6.740 | 6.560 | 6.570 | 24,651 | +0.01(+0.15%) |
Apr 17, 2015 | 6.497 | 6.626 | 6.477 | 6.560 | 27,180 | +0.01(+0.15%) |
Apr 16, 2015 | 6.320 | 6.759 | 6.280 | 6.550 | 26,154 | +0.26(+4.11%) |
Apr 15, 2015 | 5.794 | 6.300 | 5.794 | 6.291 | 75,485 | +0.54(+9.41%) |
Apr 14, 2015 | 5.822 | 5.830 | 5.750 | 5.750 | 8,676 | +0.13(+2.31%) |
Apr 13, 2015 | 5.740 | 5.756 | 5.620 | 5.620 | 7,900 | -0.02(-0.35%) |
Apr 10, 2015 | 5.772 | 5.804 | 5.580 | 5.640 | 9,499 | -0.12(-2.08%) |
Apr 09, 2015 | 5.805 | 5.813 | 5.740 | 5.760 | 3,439 | -0.01(-0.24%) |
Apr 08, 2015 | 5.890 | 5.890 | 5.650 | 5.774 | 20,001 | -0.16(-2.63%) |
Apr 07, 2015 | 5.775 | 6.045 | 5.775 | 5.930 | 9,885 | +0.33(+5.99%) |
Apr 06, 2015 | 5.511 | 5.640 | 5.511 | 5.595 | 7,050 | +0.15(+2.85%) |
Apr 02, 2015 | 5.440 | 5.440 | 5.440 | 0 | +0.08(+1.50%) | |
Apr 01, 2015 | 5.400 | 5.400 | 5.250 | 5.360 | 4,914 | -0.02(-0.34%) |
Mar 31, 2015 | 5.303 | 5.382 | 5.291 | 5.378 | 8,035 | +0.03(+0.52%) |
Mar 30, 2015 | 5.460 | 5.524 | 5.343 | 5.350 | 21,822 | -0.13(-2.37%) |
Mar 27, 2015 | 5.468 | 5.550 | 5.360 | 5.480 | 131,526 | -0.06(-1.08%) |
Mar 26, 2015 | 5.510 | 5.580 | 5.410 | 5.540 | 146,150 | +0.13(+2.40%) |
Mar 25, 2015 | 5.335 | 5.430 | 5.310 | 5.410 | 35,970 | +0.17(+3.32%) |
Mar 24, 2015 | 5.249 | 5.260 | 5.160 | 5.236 | 185,263 | -0.12(-2.31%) |
Mar 23, 2015 | 5.343 | 5.500 | 5.343 | 5.360 | 16,519 | +0.13(+2.41%) |
Mar 20, 2015 | 5.269 | 5.400 | 5.210 | 5.234 | 66,021 | +0.13(+2.63%) |
Mar 19, 2015 | 5.360 | 5.520 | 5.097 | 5.100 | 109,580 | -0.42(-7.68%) |
Mar 18, 2015 | 4.998 | 5.544 | 4.945 | 5.524 | 87,156 | +0.47(+9.35%) |
Mar 17, 2015 | 4.749 | 5.070 | 4.737 | 5.052 | 61,500 | +0.26(+5.46%) |
Mar 16, 2015 | 4.770 | 4.790 | 4.700 | 4.790 | 61,354 | -0.05(-0.97%) |
Mar 13, 2015 | 4.920 | 4.920 | 4.730 | 4.837 | 43,344 | -0.07(-1.40%) |
Mar 12, 2015 | 4.942 | 4.960 | 4.906 | 4.906 | 10,727 | -0.07(-1.47%) |
Mar 11, 2015 | 4.950 | 4.990 | 4.937 | 4.979 | 16,800 | +0.03(+0.59%) |
Mar 10, 2015 | 5.010 | 5.051 | 4.950 | 4.950 | 35,500 | -0.10(-1.90%) |
Mar 09, 2015 | 5.310 | 5.330 | 5.020 | 5.046 | 32,542 | -0.35(-6.56%) |
Mar 06, 2015 | 5.550 | 5.550 | 5.351 | 5.400 | 11,500 | -0.18(-3.26%) |
Mar 05, 2015 | 5.553 | 5.590 | 5.550 | 5.582 | 10,549 | -0.06(-1.03%) |
Mar 04, 2015 | 5.640 | 5.380 | 5.640 | 18,525 | +0.11(+1.99%) | |
Mar 03, 2015 | 5.470 | 5.470 | 5.458 | 5.530 | 27,823 | +0.11(+2.03%) |