Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.383 | 7.422 | 7.328 | 7.414 | 114,712 | -0.01(-0.11%) |
May 28, 2015 | 7.273 | 7.422 | 7.235 | 7.422 | 104,741 | +0.16(+2.27%) |
May 27, 2015 | 7.242 | 7.289 | 7.203 | 7.258 | 63,189 | +0.00(+0.00%) |
May 26, 2015 | 7.265 | 7.320 | 7.117 | 7.258 | 141,559 | -0.02(-0.32%) |
May 22, 2015 | 7.242 | 7.281 | 7.281 | 7.281 | 60,288 | +0.04(+0.54%) |
May 21, 2015 | 7.054 | 7.265 | 7.046 | 7.242 | 50,851 | +0.14(+1.98%) |
May 20, 2015 | 7.046 | 7.156 | 7.046 | 7.101 | 29,528 | +0.05(+0.78%) |
May 19, 2015 | 7.046 | 7.085 | 6.984 | 7.046 | 93,514 | +0.01(+0.11%) |
May 18, 2015 | 6.929 | 7.062 | 6.929 | 7.038 | 47,820 | +0.12(+1.70%) |
May 15, 2015 | 6.976 | 7.061 | 6.882 | 6.921 | 91,159 | -0.05(-0.79%) |
May 14, 2015 | 6.952 | 7.054 | 6.921 | 6.976 | 56,729 | +0.04(+0.56%) |
May 13, 2015 | 6.999 | 7.100 | 6.819 | 6.937 | 83,264 | -0.06(-0.89%) |
May 12, 2015 | 6.999 | 7.123 | 6.921 | 6.999 | 35,605 | -0.04(-0.56%) |
May 11, 2015 | 7.030 | 7.077 | 7.023 | 7.038 | 76,516 | -0.03(-0.44%) |
May 08, 2015 | 7.109 | 7.117 | 7.030 | 7.070 | 60,760 | -0.02(-0.22%) |
May 07, 2015 | 7.046 | 7.117 | 7.042 | 7.085 | 30,588 | +0.02(+0.22%) |
May 06, 2015 | 7.046 | 7.125 | 7.030 | 7.070 | 74,152 | +0.05(+0.78%) |
May 05, 2015 | 7.046 | 7.093 | 6.921 | 7.015 | 91,786 | +0.04(+0.56%) |
May 04, 2015 | 7.046 | 7.132 | 6.916 | 6.976 | 89,169 | -0.07(-1.00%) |
May 01, 2015 | 7.030 | 7.093 | 6.905 | 7.046 | 72,149 | +0.05(+0.78%) |
Apr 30, 2015 | 6.913 | 7.140 | 6.898 | 6.991 | 113,581 | +0.03(+0.45%) |
Apr 29, 2015 | 7.023 | 7.140 | 6.906 | 6.960 | 38,343 | -0.13(-1.87%) |
Apr 28, 2015 | 7.030 | 7.151 | 7.030 | 7.093 | 32,288 | +0.07(+1.00%) |
Apr 27, 2015 | 7.101 | 7.155 | 6.960 | 7.023 | 95,015 | -0.03(-0.44%) |
Apr 24, 2015 | 7.054 | 7.116 | 7.007 | 7.054 | 52,935 | -0.02(-0.33%) |
Apr 23, 2015 | 6.866 | 7.116 | 6.825 | 7.077 | 157,913 | +0.24(+3.54%) |
Apr 22, 2015 | 6.788 | 6.851 | 6.757 | 6.835 | 20,388 | +0.01(+0.11%) |
Apr 21, 2015 | 6.812 | 6.859 | 6.749 | 6.827 | 29,477 | +0.02(+0.23%) |
Apr 20, 2015 | 6.749 | 6.827 | 6.742 | 6.812 | 53,551 | +0.09(+1.39%) |
Apr 17, 2015 | 6.788 | 6.788 | 6.656 | 6.718 | 73,375 | -0.05(-0.81%) |
Apr 16, 2015 | 6.656 | 6.788 | 6.578 | 6.773 | 38,443 | -0.02(-0.23%) |
Apr 15, 2015 | 6.476 | 6.804 | 6.414 | 6.788 | 83,153 | +0.33(+5.07%) |
Apr 14, 2015 | 6.461 | 6.469 | 6.398 | 6.461 | 18,260 | +0.01(+0.12%) |
Apr 13, 2015 | 6.406 | 6.461 | 6.406 | 6.453 | 69,159 | +0.03(+0.49%) |
Apr 10, 2015 | 6.437 | 6.437 | 6.333 | 6.422 | 24,746 | +0.01(+0.12%) |
Apr 09, 2015 | 6.398 | 6.437 | 6.336 | 6.414 | 19,836 | +0.02(+0.24%) |
Apr 08, 2015 | 6.336 | 6.398 | 6.320 | 6.398 | 37,362 | +0.07(+1.11%) |
Apr 07, 2015 | 6.344 | 6.414 | 6.320 | 6.328 | 22,083 | -0.05(-0.73%) |
Apr 06, 2015 | 6.336 | 6.406 | 6.336 | 6.375 | 28,549 | -0.02(-0.37%) |
Apr 02, 2015 | 6.367 | 6.398 | 6.398 | 6.398 | 20,761 | +0.01(+0.12%) |
Apr 01, 2015 | 6.320 | 6.406 | 6.258 | 6.391 | 26,976 | +0.03(+0.49%) |
Mar 31, 2015 | 6.391 | 6.414 | 6.273 | 6.359 | 45,501 | -0.08(-1.21%) |
Mar 30, 2015 | 6.188 | 6.437 | 6.188 | 6.437 | 60,608 | +0.26(+4.17%) |
Mar 27, 2015 | 6.055 | 6.195 | 6.055 | 6.180 | 30,115 | +0.11(+1.80%) |
Mar 26, 2015 | 6.110 | 6.149 | 6.055 | 6.071 | 20,853 | -0.08(-1.27%) |
Mar 25, 2015 | 6.352 | 6.352 | 6.133 | 6.149 | 27,461 | -0.18(-2.84%) |
Mar 24, 2015 | 6.242 | 6.328 | 6.195 | 6.328 | 49,205 | +0.07(+1.12%) |
Mar 23, 2015 | 6.227 | 6.320 | 6.156 | 6.258 | 39,533 | +0.00(+0.00%) |
Mar 20, 2015 | 6.117 | 6.320 | 6.094 | 6.258 | 118,227 | +0.15(+2.43%) |
Mar 19, 2015 | 6.227 | 6.303 | 6.024 | 6.110 | 24,493 | -0.11(-1.76%) |
Mar 18, 2015 | 6.047 | 6.219 | 6.016 | 6.219 | 21,874 | +0.14(+2.31%) |
Mar 17, 2015 | 6.000 | 6.094 | 5.977 | 6.078 | 35,455 | +0.07(+1.17%) |
Mar 16, 2015 | 5.993 | 6.047 | 5.969 | 6.008 | 49,202 | +0.03(+0.52%) |
Mar 13, 2015 | 6.055 | 6.063 | 5.930 | 5.977 | 30,365 | -0.06(-1.03%) |
Mar 12, 2015 | 6.110 | 6.188 | 5.969 | 6.039 | 89,766 | +0.02(+0.39%) |
Mar 11, 2015 | 5.977 | 6.039 | 5.977 | 6.016 | 38,823 | +0.02(+0.26%) |
Mar 10, 2015 | 6.047 | 6.047 | 5.969 | 6.000 | 71,579 | -0.09(-1.41%) |
Mar 09, 2015 | 5.907 | 6.141 | 5.907 | 6.086 | 47,485 | +0.16(+2.63%) |
Mar 06, 2015 | 6.071 | 6.086 | 5.891 | 5.930 | 36,603 | -0.22(-3.55%) |
Mar 05, 2015 | 6.133 | 6.219 | 6.021 | 6.149 | 31,684 | +0.03(+0.51%) |
Mar 04, 2015 | 6.297 | 6.344 | 6.102 | 6.117 | 26,754 | -0.23(-3.57%) |
Mar 03, 2015 | 6.086 | 6.391 | 6.063 | 6.344 | 129,673 | +0.20(+3.17%) |