Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.202 | 7.202 | 7.154 | 7.175 | 87,890 | -0.02(-0.22%) |
May 28, 2015 | 7.197 | 7.218 | 7.186 | 7.191 | 41,176 | -0.01(-0.15%) |
May 27, 2015 | 7.191 | 7.207 | 7.181 | 7.202 | 89,804 | +0.03(+0.37%) |
May 26, 2015 | 7.197 | 7.202 | 7.175 | 7.175 | 81,786 | -0.02(-0.22%) |
May 22, 2015 | 7.186 | 7.191 | 7.191 | 7.191 | 187,250 | +0.02(+0.22%) |
May 21, 2015 | 7.170 | 7.186 | 7.160 | 7.175 | 188,568 | +0.01(+0.07%) |
May 20, 2015 | 7.159 | 7.181 | 7.148 | 7.170 | 91,496 | +0.02(+0.22%) |
May 19, 2015 | 7.138 | 7.159 | 7.138 | 7.154 | 60,192 | -0.01(-0.07%) |
May 18, 2015 | 7.165 | 7.170 | 7.144 | 7.159 | 135,624 | +0.00(+0.00%) |
May 15, 2015 | 7.117 | 7.176 | 7.106 | 7.159 | 137,476 | +0.05(+0.67%) |
May 14, 2015 | 7.112 | 7.122 | 7.096 | 7.112 | 88,552 | +0.01(+0.15%) |
May 13, 2015 | 7.074 | 7.112 | 7.069 | 7.101 | 103,461 | +0.06(+0.80%) |
May 12, 2015 | 7.087 | 7.087 | 7.029 | 7.045 | 115,573 | -0.04(-0.52%) |
May 11, 2015 | 7.103 | 7.103 | 7.067 | 7.082 | 47,687 | -0.01(-0.15%) |
May 08, 2015 | 7.114 | 7.114 | 7.071 | 7.093 | 124,031 | -0.01(-0.07%) |
May 07, 2015 | 7.119 | 7.124 | 7.093 | 7.098 | 66,894 | -0.03(-0.37%) |
May 06, 2015 | 7.124 | 7.135 | 7.093 | 7.124 | 82,363 | -0.01(-0.07%) |
May 05, 2015 | 7.135 | 7.135 | 7.098 | 7.130 | 130,869 | +0.01(+0.07%) |
May 04, 2015 | 7.135 | 7.138 | 7.119 | 7.124 | 74,303 | -0.01(-0.07%) |
May 01, 2015 | 7.140 | 7.146 | 7.108 | 7.130 | 103,831 | -0.02(-0.22%) |
Apr 30, 2015 | 7.140 | 7.146 | 7.119 | 7.146 | 202,125 | +0.00(+0.00%) |
Apr 29, 2015 | 7.124 | 7.146 | 7.114 | 7.146 | 167,923 | +0.00(+0.00%) |
Apr 28, 2015 | 7.130 | 7.146 | 7.114 | 7.146 | 131,844 | +0.01(+0.15%) |
Apr 27, 2015 | 7.130 | 7.135 | 7.114 | 7.135 | 154,362 | -0.01(-0.15%) |
Apr 24, 2015 | 7.167 | 7.167 | 7.114 | 7.146 | 139,172 | -0.02(-0.30%) |
Apr 23, 2015 | 7.124 | 7.167 | 7.119 | 7.167 | 117,802 | +0.06(+0.82%) |
Apr 22, 2015 | 7.124 | 7.124 | 7.098 | 7.108 | 56,196 | -0.02(-0.22%) |
Apr 21, 2015 | 7.114 | 7.124 | 7.098 | 7.124 | 71,156 | +0.03(+0.45%) |
Apr 20, 2015 | 7.082 | 7.140 | 7.071 | 7.093 | 138,586 | +0.02(+0.30%) |
Apr 17, 2015 | 7.098 | 7.098 | 7.050 | 7.071 | 176,112 | -0.03(-0.37%) |
Apr 16, 2015 | 7.108 | 7.108 | 7.082 | 7.098 | 117,519 | -0.01(-0.07%) |
Apr 15, 2015 | 7.108 | 7.108 | 7.077 | 7.103 | 155,399 | +0.01(+0.07%) |
Apr 14, 2015 | 7.108 | 7.114 | 7.087 | 7.098 | 75,101 | +0.01(+0.07%) |
Apr 13, 2015 | 7.119 | 7.130 | 7.087 | 7.093 | 87,302 | -0.01(-0.18%) |
Apr 10, 2015 | 7.132 | 7.132 | 7.106 | 7.106 | 93,534 | -0.01(-0.07%) |
Apr 09, 2015 | 7.127 | 7.153 | 7.106 | 7.111 | 102,170 | +0.01(+0.07%) |
Apr 08, 2015 | 7.111 | 7.132 | 7.098 | 7.106 | 126,038 | +0.00(+0.00%) |
Apr 07, 2015 | 7.100 | 7.132 | 7.100 | 7.106 | 115,296 | -0.01(-0.15%) |
Apr 06, 2015 | 7.074 | 7.121 | 7.074 | 7.116 | 79,447 | +0.04(+0.60%) |
Apr 02, 2015 | 7.095 | 7.074 | 7.074 | 7.074 | 115,237 | -0.03(-0.44%) |
Apr 01, 2015 | 7.095 | 7.132 | 7.095 | 7.106 | 107,383 | +0.01(+0.15%) |
Mar 31, 2015 | 7.100 | 7.132 | 7.092 | 7.095 | 159,297 | -0.03(-0.37%) |
Mar 30, 2015 | 7.143 | 7.153 | 7.111 | 7.121 | 110,432 | -0.02(-0.22%) |
Mar 27, 2015 | 7.174 | 7.190 | 7.137 | 7.137 | 90,132 | -0.04(-0.51%) |
Mar 26, 2015 | 7.211 | 7.216 | 7.174 | 7.174 | 100,144 | -0.04(-0.58%) |
Mar 25, 2015 | 7.200 | 7.232 | 7.195 | 7.216 | 134,011 | +0.01(+0.07%) |
Mar 24, 2015 | 7.095 | 7.211 | 7.095 | 7.211 | 254,747 | +0.11(+1.56%) |
Mar 23, 2015 | 7.069 | 7.106 | 7.064 | 7.100 | 100,672 | +0.03(+0.45%) |
Mar 20, 2015 | 7.042 | 7.069 | 7.037 | 7.069 | 113,804 | +0.03(+0.45%) |
Mar 19, 2015 | 7.085 | 7.085 | 7.037 | 7.037 | 84,516 | -0.06(-0.82%) |
Mar 18, 2015 | 7.090 | 7.095 | 7.058 | 7.095 | 71,931 | +0.00(+0.00%) |
Mar 17, 2015 | 7.095 | 7.102 | 7.074 | 7.095 | 55,686 | -0.01(-0.07%) |
Mar 16, 2015 | 7.069 | 7.100 | 7.060 | 7.100 | 84,133 | +0.04(+0.60%) |
Mar 13, 2015 | 7.032 | 7.064 | 7.021 | 7.058 | 82,583 | +0.00(+0.00%) |
Mar 12, 2015 | 7.079 | 7.090 | 7.042 | 7.058 | 117,411 | +0.00(+0.00%) |
Mar 11, 2015 | 7.079 | 7.116 | 7.058 | 7.058 | 89,517 | +0.00(+0.04%) |
Mar 10, 2015 | 7.076 | 7.113 | 7.055 | 7.055 | 105,329 | -0.02(-0.30%) |
Mar 09, 2015 | 7.097 | 7.109 | 7.076 | 7.076 | 105,356 | -0.02(-0.22%) |
Mar 06, 2015 | 7.108 | 7.118 | 7.092 | 7.092 | 131,627 | -0.02(-0.29%) |
Mar 05, 2015 | 7.092 | 7.118 | 7.092 | 7.113 | 106,739 | +0.00(+0.00%) |
Mar 04, 2015 | 7.066 | 7.113 | 7.087 | 7.113 | 95,266 | +0.03(+0.37%) |
Mar 03, 2015 | 7.076 | 7.087 | 7.055 | 7.087 | 66,772 | -0.01(-0.07%) |