Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.438 | 7.465 | 7.422 | 7.457 | 91,569 | +0.02(+0.32%) |
May 28, 2015 | 7.438 | 7.447 | 7.411 | 7.433 | 61,240 | +0.00(+0.00%) |
May 27, 2015 | 7.442 | 7.452 | 7.411 | 7.433 | 98,227 | -0.00(-0.06%) |
May 26, 2015 | 7.452 | 7.452 | 7.424 | 7.438 | 57,412 | -0.01(-0.18%) |
May 22, 2015 | 7.424 | 7.452 | 7.452 | 7.452 | 60,340 | +0.02(+0.30%) |
May 21, 2015 | 7.397 | 7.429 | 7.397 | 7.429 | 61,912 | +0.05(+0.61%) |
May 20, 2015 | 7.415 | 7.442 | 7.180 | 7.384 | 102,789 | -0.03(-0.37%) |
May 19, 2015 | 7.415 | 7.420 | 7.366 | 7.411 | 86,943 | -0.01(-0.12%) |
May 18, 2015 | 7.424 | 7.424 | 7.366 | 7.420 | 73,907 | -0.00(-0.06%) |
May 15, 2015 | 7.456 | 7.456 | 7.384 | 7.424 | 91,543 | -0.02(-0.24%) |
May 14, 2015 | 7.420 | 7.447 | 7.366 | 7.442 | 79,508 | +0.07(+0.97%) |
May 13, 2015 | 7.421 | 7.421 | 7.349 | 7.371 | 86,078 | -0.02(-0.27%) |
May 12, 2015 | 7.398 | 7.403 | 7.367 | 7.391 | 73,269 | -0.01(-0.16%) |
May 11, 2015 | 7.421 | 7.434 | 7.398 | 7.403 | 78,570 | -0.01(-0.12%) |
May 08, 2015 | 7.394 | 7.439 | 7.394 | 7.412 | 90,021 | +0.02(+0.24%) |
May 07, 2015 | 7.376 | 7.394 | 7.340 | 7.394 | 133,812 | +0.02(+0.30%) |
May 06, 2015 | 7.403 | 7.403 | 7.349 | 7.371 | 96,167 | -0.08(-1.09%) |
May 05, 2015 | 7.416 | 7.452 | 7.331 | 7.452 | 84,899 | +0.04(+0.61%) |
May 04, 2015 | 7.398 | 7.421 | 7.389 | 7.407 | 64,162 | +0.01(+0.18%) |
May 01, 2015 | 7.371 | 7.398 | 7.358 | 7.394 | 49,300 | +0.03(+0.37%) |
Apr 30, 2015 | 7.421 | 7.421 | 7.327 | 7.367 | 137,687 | -0.06(-0.79%) |
Apr 29, 2015 | 7.434 | 7.439 | 7.353 | 7.425 | 124,097 | -0.01(-0.12%) |
Apr 28, 2015 | 7.439 | 7.457 | 7.412 | 7.434 | 133,137 | +0.01(+0.12%) |
Apr 27, 2015 | 7.448 | 7.475 | 7.425 | 7.425 | 110,254 | -0.01(-0.08%) |
Apr 24, 2015 | 7.367 | 7.448 | 7.367 | 7.431 | 86,512 | +0.02(+0.26%) |
Apr 23, 2015 | 7.425 | 7.448 | 7.401 | 7.412 | 106,011 | +0.00(+0.00%) |
Apr 22, 2015 | 7.434 | 7.439 | 7.389 | 7.412 | 96,699 | -0.01(-0.18%) |
Apr 21, 2015 | 7.439 | 7.439 | 7.385 | 7.425 | 67,873 | +0.01(+0.12%) |
Apr 20, 2015 | 7.439 | 7.470 | 7.394 | 7.416 | 138,634 | +0.04(+0.61%) |
Apr 17, 2015 | 7.398 | 7.412 | 7.344 | 7.371 | 65,437 | -0.01(-0.18%) |
Apr 16, 2015 | 7.412 | 7.412 | 7.376 | 7.385 | 109,667 | -0.01(-0.08%) |
Apr 15, 2015 | 7.382 | 7.426 | 7.377 | 7.391 | 137,705 | +0.01(+0.12%) |
Apr 14, 2015 | 7.368 | 7.391 | 7.346 | 7.382 | 38,932 | -0.01(-0.18%) |
Apr 13, 2015 | 7.368 | 7.395 | 7.319 | 7.395 | 90,336 | +0.03(+0.42%) |
Apr 10, 2015 | 7.368 | 7.368 | 7.324 | 7.364 | 89,619 | -0.00(-0.06%) |
Apr 09, 2015 | 7.324 | 7.368 | 7.310 | 7.368 | 90,977 | +0.05(+0.73%) |
Apr 08, 2015 | 7.302 | 7.315 | 7.284 | 7.315 | 57,785 | +0.03(+0.37%) |
Apr 07, 2015 | 7.293 | 7.293 | 7.273 | 7.288 | 66,221 | +0.01(+0.18%) |
Apr 06, 2015 | 7.293 | 7.310 | 7.266 | 7.275 | 108,666 | -0.02(-0.24%) |
Apr 02, 2015 | 7.302 | 7.293 | 7.293 | 7.293 | 68,829 | +0.00(+0.00%) |
Apr 01, 2015 | 7.288 | 7.306 | 7.277 | 7.293 | 67,172 | +0.01(+0.19%) |
Mar 31, 2015 | 7.293 | 7.310 | 7.270 | 7.279 | 115,173 | -0.04(-0.49%) |
Mar 30, 2015 | 7.297 | 7.328 | 7.297 | 7.315 | 87,051 | +0.01(+0.11%) |
Mar 27, 2015 | 7.302 | 7.324 | 7.297 | 7.307 | 65,553 | -0.01(-0.11%) |
Mar 26, 2015 | 7.306 | 7.324 | 7.306 | 7.315 | 77,761 | +0.00(+0.06%) |
Mar 25, 2015 | 7.288 | 7.310 | 7.266 | 7.310 | 144,018 | +0.03(+0.37%) |
Mar 24, 2015 | 7.324 | 7.324 | 7.266 | 7.284 | 90,296 | -0.04(-0.61%) |
Mar 23, 2015 | 7.306 | 7.328 | 7.297 | 7.328 | 127,670 | +0.02(+0.31%) |
Mar 20, 2015 | 7.284 | 7.315 | 7.275 | 7.306 | 67,398 | +0.01(+0.18%) |
Mar 19, 2015 | 7.319 | 7.319 | 7.284 | 7.293 | 52,830 | -0.03(-0.43%) |
Mar 18, 2015 | 7.266 | 7.328 | 7.261 | 7.324 | 87,022 | +0.04(+0.50%) |
Mar 17, 2015 | 7.337 | 7.337 | 7.279 | 7.287 | 102,109 | -0.04(-0.52%) |
Mar 16, 2015 | 7.316 | 7.330 | 7.263 | 7.325 | 287,126 | +0.00(+0.06%) |
Mar 13, 2015 | 7.276 | 7.321 | 7.232 | 7.321 | 80,369 | +0.06(+0.79%) |
Mar 12, 2015 | 7.307 | 7.325 | 7.228 | 7.263 | 154,909 | -0.02(-0.30%) |
Mar 11, 2015 | 7.299 | 7.325 | 7.272 | 7.285 | 73,842 | +0.00(+0.06%) |
Mar 10, 2015 | 7.299 | 7.312 | 7.268 | 7.281 | 94,136 | -0.02(-0.30%) |
Mar 09, 2015 | 7.290 | 7.325 | 7.290 | 7.303 | 153,834 | +0.01(+0.18%) |
Mar 06, 2015 | 7.303 | 7.325 | 7.232 | 7.290 | 235,819 | -0.01(-0.12%) |
Mar 05, 2015 | 7.343 | 7.343 | 7.268 | 7.299 | 128,787 | -0.03(-0.42%) |
Mar 04, 2015 | 7.334 | 7.338 | 7.325 | 7.330 | 66,020 | -0.01(-0.12%) |
Mar 03, 2015 | 7.347 | 7.347 | 7.316 | 7.338 | 76,212 | +0.00(+0.00%) |