Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.492 | 7.500 | 7.391 | 7.433 | 1,452,863 | -0.06(-0.78%) |
May 28, 2015 | 7.559 | 7.567 | 7.433 | 7.492 | 977,471 | -0.11(-1.43%) |
May 27, 2015 | 7.450 | 7.618 | 7.433 | 7.601 | 1,442,391 | +0.13(+1.80%) |
May 26, 2015 | 7.492 | 7.517 | 7.405 | 7.467 | 879,718 | -0.09(-1.22%) |
May 22, 2015 | 7.626 | 7.559 | 7.559 | 7.559 | 688,166 | -0.04(-0.55%) |
May 21, 2015 | 7.492 | 7.634 | 7.492 | 7.601 | 859,861 | +0.17(+2.25%) |
May 20, 2015 | 7.383 | 7.475 | 7.359 | 7.433 | 892,689 | -0.02(-0.22%) |
May 19, 2015 | 7.383 | 7.450 | 7.349 | 7.450 | 799,055 | +0.06(+0.79%) |
May 18, 2015 | 7.417 | 7.433 | 7.349 | 7.391 | 666,804 | -0.06(-0.79%) |
May 15, 2015 | 7.450 | 7.500 | 7.375 | 7.450 | 1,386,684 | -0.03(-0.34%) |
May 14, 2015 | 7.417 | 7.500 | 7.391 | 7.475 | 1,998,852 | +0.14(+1.94%) |
May 13, 2015 | 7.274 | 7.366 | 7.257 | 7.333 | 919,537 | +0.16(+2.22%) |
May 12, 2015 | 7.199 | 7.232 | 7.173 | 7.173 | 1,289,742 | -0.09(-1.27%) |
May 11, 2015 | 7.249 | 7.349 | 7.236 | 7.266 | 2,424,023 | -0.01(-0.12%) |
May 08, 2015 | 7.291 | 7.308 | 7.249 | 7.274 | 984,091 | +0.12(+1.64%) |
May 07, 2015 | 7.081 | 7.236 | 7.073 | 7.157 | 1,632,597 | -0.04(-0.58%) |
May 06, 2015 | 7.173 | 7.282 | 7.173 | 7.199 | 2,534,508 | +0.13(+1.90%) |
May 05, 2015 | 7.123 | 7.148 | 7.027 | 7.065 | 1,665,827 | -0.19(-2.66%) |
May 04, 2015 | 7.215 | 7.282 | 7.207 | 7.257 | 1,260,791 | -0.10(-1.37%) |
May 01, 2015 | 7.274 | 7.375 | 7.140 | 7.358 | 1,342,552 | +0.05(+0.69%) |
Apr 30, 2015 | 7.249 | 7.425 | 7.081 | 7.308 | 2,522,512 | -0.08(-1.13%) |
Apr 29, 2015 | 7.366 | 7.417 | 7.312 | 7.391 | 2,118,306 | +0.03(+0.34%) |
Apr 28, 2015 | 7.366 | 7.391 | 7.316 | 7.366 | 3,053,973 | -0.10(-1.35%) |
Apr 27, 2015 | 7.433 | 7.475 | 7.408 | 7.467 | 1,600,308 | +0.00(+0.00%) |
Apr 24, 2015 | 7.492 | 7.492 | 7.412 | 7.467 | 2,196,788 | +0.03(+0.34%) |
Apr 23, 2015 | 7.349 | 7.458 | 7.324 | 7.442 | 1,665,939 | +0.04(+0.57%) |
Apr 22, 2015 | 7.375 | 7.425 | 7.341 | 7.400 | 2,146,711 | +0.05(+0.68%) |
Apr 21, 2015 | 7.291 | 7.349 | 7.224 | 7.349 | 3,676,926 | +0.20(+2.81%) |
Apr 20, 2015 | 6.964 | 7.174 | 6.956 | 7.148 | 1,829,960 | -0.15(-2.07%) |
Apr 17, 2015 | 7.207 | 7.341 | 7.182 | 7.299 | 3,046,727 | -0.05(-0.68%) |
Apr 16, 2015 | 7.433 | 7.626 | 7.257 | 7.349 | 6,079,953 | -0.08(-1.13%) |
Apr 15, 2015 | 7.215 | 7.484 | 7.207 | 7.433 | 6,813,261 | +0.53(+7.65%) |
Apr 14, 2015 | 6.914 | 6.947 | 6.868 | 6.905 | 4,025,790 | +0.11(+1.60%) |
Apr 13, 2015 | 6.905 | 6.919 | 6.788 | 6.796 | 2,930,204 | -0.13(-1.93%) |
Apr 10, 2015 | 6.939 | 6.947 | 6.897 | 6.930 | 526,647 | -0.02(-0.24%) |
Apr 09, 2015 | 7.023 | 7.023 | 6.914 | 6.947 | 681,192 | -0.04(-0.60%) |
Apr 08, 2015 | 7.098 | 7.106 | 6.972 | 6.989 | 1,005,339 | -0.05(-0.71%) |
Apr 07, 2015 | 7.090 | 7.115 | 7.031 | 7.039 | 655,481 | -0.05(-0.71%) |
Apr 06, 2015 | 7.031 | 7.106 | 6.997 | 7.090 | 798,723 | +0.08(+1.08%) |
Apr 02, 2015 | 6.997 | 7.014 | 7.014 | 7.014 | 681,723 | +0.05(+0.72%) |
Apr 01, 2015 | 6.939 | 6.964 | 6.880 | 6.964 | 1,539,575 | +0.13(+1.84%) |
Mar 31, 2015 | 6.746 | 6.897 | 6.729 | 6.838 | 2,050,318 | -0.04(-0.61%) |
Mar 30, 2015 | 6.855 | 6.897 | 6.830 | 6.880 | 1,949,234 | +0.05(+0.74%) |
Mar 27, 2015 | 6.813 | 6.847 | 6.780 | 6.830 | 749,425 | +0.03(+0.49%) |
Mar 26, 2015 | 6.813 | 6.847 | 6.738 | 6.796 | 1,483,022 | -0.13(-1.82%) |
Mar 25, 2015 | 6.981 | 6.981 | 6.914 | 6.922 | 1,168,200 | -0.07(-0.96%) |
Mar 24, 2015 | 6.964 | 7.023 | 6.922 | 6.989 | 1,263,866 | +0.12(+1.71%) |
Mar 23, 2015 | 6.830 | 6.880 | 6.830 | 6.872 | 893,430 | +0.04(+0.61%) |
Mar 20, 2015 | 6.754 | 6.838 | 6.713 | 6.830 | 2,503,792 | +0.18(+2.77%) |
Mar 19, 2015 | 6.654 | 6.671 | 6.616 | 6.646 | 1,554,754 | -0.04(-0.63%) |
Mar 18, 2015 | 6.545 | 6.704 | 6.520 | 6.687 | 1,388,403 | +0.18(+2.84%) |
Mar 17, 2015 | 6.444 | 6.520 | 6.444 | 6.503 | 1,296,888 | +0.03(+0.39%) |
Mar 16, 2015 | 6.470 | 6.503 | 6.444 | 6.478 | 2,019,576 | +0.08(+1.18%) |
Mar 13, 2015 | 6.503 | 6.503 | 6.369 | 6.402 | 4,004,787 | -0.06(-0.91%) |
Mar 12, 2015 | 6.419 | 6.470 | 6.386 | 6.461 | 2,284,897 | +0.11(+1.71%) |
Mar 11, 2015 | 6.352 | 6.361 | 6.310 | 6.352 | 1,952,219 | +0.01(+0.13%) |
Mar 10, 2015 | 6.419 | 6.486 | 6.344 | 6.344 | 3,634,483 | -0.32(-4.78%) |
Mar 09, 2015 | 6.654 | 6.687 | 6.646 | 6.662 | 820,575 | -0.01(-0.13%) |
Mar 06, 2015 | 6.620 | 6.754 | 6.604 | 6.671 | 1,087,932 | -0.05(-0.75%) |
Mar 05, 2015 | 6.763 | 6.771 | 6.713 | 6.721 | 1,248,808 | -0.09(-1.35%) |
Mar 04, 2015 | 6.796 | 6.863 | 6.914 | 6.813 | 2,078,590 | -0.10(-1.45%) |
Mar 03, 2015 | 6.830 | 6.897 | 6.822 | 6.914 | 2,374,421 | +0.03(+0.37%) |