Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.740 | 7.780 | 7.700 | 7.740 | 128,665 | +0.00(+0.00%) |
May 28, 2015 | 7.670 | 7.750 | 7.660 | 7.740 | 41,672 | +0.02(+0.26%) |
May 27, 2015 | 7.620 | 7.740 | 7.590 | 7.720 | 106,888 | +0.11(+1.45%) |
May 26, 2015 | 7.430 | 7.640 | 7.430 | 7.610 | 73,330 | +0.12(+1.60%) |
May 25, 2015 | 7.350 | 7.630 | 7.350 | 7.490 | 98,333 | +0.09(+1.22%) |
May 22, 2015 | 7.400 | 7.510 | 7.340 | 7.400 | 63,364 | -0.18(-2.37%) |
May 21, 2015 | 7.490 | 7.590 | 7.400 | 7.580 | 163,509 | +0.01(+0.13%) |
May 20, 2015 | 7.420 | 7.780 | 7.420 | 7.570 | 107,845 | +0.10(+1.34%) |
May 19, 2015 | 7.440 | 7.520 | 7.380 | 7.470 | 258,501 | +0.10(+1.36%) |
May 15, 2015 | 7.370 | 7.370 | 7.370 | 0 | +0.04(+0.55%) | |
May 14, 2015 | 7.110 | 7.350 | 7.110 | 7.330 | 101,195 | +0.18(+2.52%) |
May 13, 2015 | 7.080 | 7.170 | 7.040 | 7.150 | 166,190 | +0.09(+1.27%) |
May 12, 2015 | 6.910 | 7.090 | 6.900 | 7.060 | 275,594 | +0.16(+2.32%) |
May 11, 2015 | 6.860 | 6.930 | 6.840 | 6.900 | 143,232 | +0.14(+2.07%) |
May 08, 2015 | 6.970 | 6.970 | 6.750 | 6.760 | 806,444 | +0.01(+0.15%) |
May 07, 2015 | 6.760 | 6.930 | 6.650 | 6.750 | 193,692 | +0.25(+3.85%) |
May 06, 2015 | 6.600 | 6.815 | 6.490 | 6.500 | 125,889 | -0.10(-1.52%) |
May 05, 2015 | 6.720 | 6.730 | 6.530 | 6.600 | 696,612 | -0.34(-4.90%) |
May 04, 2015 | 6.860 | 7.000 | 6.860 | 6.940 | 26,084 | +0.01(+0.14%) |
May 01, 2015 | 7.000 | 7.030 | 6.900 | 6.930 | 74,800 | -0.07(-1.00%) |
Apr 30, 2015 | 7.170 | 7.220 | 6.960 | 7.000 | 134,012 | -0.13(-1.82%) |
Apr 29, 2015 | 7.200 | 6.970 | 7.130 | 34,581 | +0.16(+2.30%) | |
Apr 28, 2015 | 6.990 | 7.030 | 6.930 | 6.970 | 260,578 | -0.06(-0.85%) |
Apr 27, 2015 | 7.030 | 7.090 | 6.990 | 7.030 | 40,529 | +0.00(+0.00%) |
Apr 24, 2015 | 7.070 | 7.120 | 7.000 | 7.030 | 93,409 | -0.01(-0.14%) |
Apr 23, 2015 | 7.080 | 7.080 | 7.020 | 7.040 | 60,017 | +0.00(+0.00%) |
Apr 22, 2015 | 7.110 | 7.110 | 6.980 | 7.040 | 60,865 | -0.03(-0.42%) |
Apr 21, 2015 | 7.070 | 7.100 | 7.030 | 7.070 | 69,734 | +0.01(+0.14%) |
Apr 20, 2015 | 7.100 | 7.200 | 7.060 | 7.060 | 90,713 | -0.04(-0.56%) |
Apr 17, 2015 | 7.200 | 7.200 | 7.070 | 7.100 | 41,882 | -0.07(-0.98%) |
Apr 16, 2015 | 7.110 | 7.210 | 7.100 | 7.170 | 56,954 | +0.05(+0.70%) |
Apr 15, 2015 | 7.180 | 7.180 | 7.080 | 7.120 | 390,231 | -0.07(-0.97%) |
Apr 14, 2015 | 7.190 | 7.260 | 7.140 | 7.190 | 76,173 | +0.05(+0.70%) |
Apr 13, 2015 | 7.290 | 7.290 | 7.120 | 7.140 | 28,026 | -0.13(-1.79%) |
Apr 10, 2015 | 7.400 | 7.400 | 7.200 | 7.270 | 22,492 | -0.13(-1.76%) |
Apr 09, 2015 | 7.080 | 7.460 | 7.080 | 7.400 | 215,137 | +0.30(+4.23%) |
Apr 08, 2015 | 7.070 | 7.270 | 7.070 | 7.100 | 63,982 | -0.02(-0.28%) |
Apr 07, 2015 | 7.240 | 7.290 | 7.050 | 7.120 | 95,803 | -0.14(-1.93%) |
Apr 06, 2015 | 7.260 | 7.330 | 7.210 | 7.260 | 33,895 | +0.00(+0.00%) |
Apr 02, 2015 | 7.260 | 7.260 | 7.260 | 0 | -0.20(-2.68%) | |
Apr 01, 2015 | 7.630 | 7.650 | 7.350 | 7.460 | 183,363 | -0.17(-2.23%) |
Mar 31, 2015 | 7.540 | 7.680 | 7.510 | 7.630 | 153,806 | +0.12(+1.60%) |
Mar 30, 2015 | 7.360 | 7.520 | 7.290 | 7.510 | 171,705 | +0.16(+2.18%) |
Mar 27, 2015 | 7.200 | 7.390 | 7.190 | 7.350 | 243,446 | +0.14(+1.94%) |
Mar 26, 2015 | 7.110 | 7.210 | 7.110 | 7.210 | 110,088 | +0.06(+0.84%) |
Mar 25, 2015 | 7.140 | 7.200 | 7.050 | 7.150 | 360,519 | -0.01(-0.14%) |
Mar 24, 2015 | 7.120 | 7.190 | 7.100 | 7.160 | 217,540 | +0.04(+0.56%) |
Mar 23, 2015 | 7.250 | 7.290 | 7.120 | 7.120 | 47,636 | -0.17(-2.33%) |
Mar 20, 2015 | 7.280 | 7.370 | 7.240 | 7.290 | 216,689 | -0.06(-0.82%) |
Mar 19, 2015 | 7.260 | 7.410 | 7.180 | 7.350 | 123,513 | +0.14(+1.94%) |
Mar 18, 2015 | 7.240 | 7.350 | 7.170 | 7.210 | 115,494 | +0.00(+0.00%) |
Mar 17, 2015 | 7.140 | 7.300 | 7.070 | 7.210 | 125,458 | -0.03(-0.41%) |
Mar 16, 2015 | 6.980 | 7.240 | 6.980 | 7.240 | 662,177 | +0.16(+2.26%) |
Mar 13, 2015 | 7.520 | 7.530 | 6.580 | 7.080 | 1,363,135 | -0.90(-11.28%) |
Mar 12, 2015 | 7.950 | 8.050 | 7.930 | 7.980 | 48,941 | +0.04(+0.50%) |
Mar 11, 2015 | 7.850 | 7.950 | 7.830 | 7.940 | 233,133 | +0.03(+0.38%) |
Mar 10, 2015 | 7.930 | 7.970 | 7.870 | 7.910 | 134,247 | -0.14(-1.74%) |
Mar 09, 2015 | 7.850 | 8.060 | 7.830 | 8.050 | 106,398 | +0.13(+1.64%) |
Mar 06, 2015 | 7.960 | 8.030 | 7.830 | 7.920 | 92,564 | -0.10(-1.25%) |
Mar 05, 2015 | 8.070 | 8.070 | 7.900 | 8.020 | 95,970 | -0.05(-0.62%) |
Mar 04, 2015 | 8.100 | 7.930 | 8.070 | 71,581 | +0.00(+0.00%) | |
Mar 03, 2015 | 8.130 | 8.160 | 8.060 | 8.070 | 229,132 | -0.05(-0.62%) |