Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.230 | 7.310 | 7.060 | 7.260 | 84,113 | +0.01(+0.14%) |
May 28, 2015 | 7.080 | 7.310 | 7.050 | 7.250 | 40,801 | +0.22(+3.13%) |
May 27, 2015 | 6.980 | 7.098 | 6.900 | 7.030 | 56,830 | +0.01(+0.14%) |
May 26, 2015 | 7.230 | 7.280 | 6.920 | 7.020 | 60,915 | -0.21(-2.90%) |
May 22, 2015 | 7.250 | 7.230 | 7.230 | 7.230 | 76,600 | -0.07(-0.96%) |
May 21, 2015 | 7.250 | 7.410 | 7.200 | 7.300 | 50,943 | +0.02(+0.27%) |
May 20, 2015 | 7.410 | 7.420 | 7.255 | 7.280 | 17,064 | -0.07(-0.95%) |
May 19, 2015 | 7.350 | 7.460 | 7.140 | 7.350 | 52,334 | +0.03(+0.41%) |
May 18, 2015 | 7.330 | 7.425 | 7.200 | 7.320 | 39,429 | -0.02(-0.27%) |
May 15, 2015 | 7.250 | 7.430 | 7.215 | 7.340 | 51,074 | +0.10(+1.38%) |
May 14, 2015 | 7.080 | 7.360 | 7.050 | 7.240 | 81,251 | +0.27(+3.87%) |
May 13, 2015 | 6.840 | 7.050 | 6.840 | 6.970 | 71,897 | +0.16(+2.35%) |
May 12, 2015 | 6.550 | 6.890 | 6.490 | 6.810 | 46,599 | +0.26(+3.97%) |
May 11, 2015 | 6.440 | 6.630 | 6.440 | 6.550 | 132,170 | +0.04(+0.61%) |
May 08, 2015 | 6.600 | 6.695 | 6.420 | 6.510 | 59,202 | -0.02(-0.31%) |
May 07, 2015 | 6.600 | 6.850 | 6.500 | 6.530 | 208,657 | -0.05(-0.76%) |
May 06, 2015 | 6.590 | 6.605 | 6.400 | 6.580 | 57,962 | +0.03(+0.46%) |
May 05, 2015 | 6.690 | 6.750 | 6.420 | 6.550 | 63,828 | -0.18(-2.67%) |
May 04, 2015 | 6.740 | 6.870 | 6.670 | 6.730 | 54,163 | -0.03(-0.44%) |
May 01, 2015 | 6.710 | 6.889 | 6.640 | 6.760 | 62,835 | +0.04(+0.60%) |
Apr 30, 2015 | 7.100 | 7.220 | 6.500 | 6.720 | 116,106 | -0.47(-6.54%) |
Apr 29, 2015 | 7.240 | 7.450 | 7.180 | 7.190 | 17,952 | -0.14(-1.91%) |
Apr 28, 2015 | 7.050 | 7.340 | 7.021 | 7.330 | 28,306 | +0.21(+2.95%) |
Apr 27, 2015 | 7.130 | 7.310 | 6.990 | 7.120 | 64,507 | -0.06(-0.84%) |
Apr 24, 2015 | 7.230 | 7.380 | 7.126 | 7.180 | 54,400 | -0.12(-1.64%) |
Apr 23, 2015 | 7.370 | 7.376 | 7.200 | 7.300 | 26,993 | -0.11(-1.48%) |
Apr 22, 2015 | 7.420 | 7.460 | 7.180 | 7.410 | 31,450 | -0.05(-0.67%) |
Apr 21, 2015 | 7.630 | 7.744 | 7.390 | 7.460 | 37,831 | -0.17(-2.23%) |
Apr 20, 2015 | 7.470 | 7.680 | 7.430 | 7.630 | 37,943 | +0.24(+3.25%) |
Apr 17, 2015 | 7.410 | 7.480 | 7.370 | 7.390 | 39,035 | -0.11(-1.47%) |
Apr 16, 2015 | 7.530 | 7.660 | 7.370 | 7.500 | 29,576 | -0.07(-0.92%) |
Apr 15, 2015 | 7.410 | 7.780 | 7.390 | 7.570 | 41,394 | +0.14(+1.88%) |
Apr 14, 2015 | 7.390 | 7.720 | 7.370 | 7.430 | 52,539 | +0.07(+0.95%) |
Apr 13, 2015 | 7.550 | 7.600 | 7.360 | 7.360 | 16,952 | -0.18(-2.39%) |
Apr 10, 2015 | 7.500 | 7.609 | 7.330 | 7.540 | 26,496 | +0.07(+0.94%) |
Apr 09, 2015 | 7.380 | 7.490 | 7.200 | 7.470 | 22,942 | +0.07(+0.95%) |
Apr 08, 2015 | 7.480 | 7.600 | 7.350 | 7.400 | 41,879 | -0.07(-0.94%) |
Apr 07, 2015 | 7.690 | 7.780 | 7.460 | 7.470 | 36,006 | -0.24(-3.11%) |
Apr 06, 2015 | 7.490 | 7.730 | 7.490 | 7.710 | 31,763 | +0.12(+1.58%) |
Apr 02, 2015 | 7.320 | 7.590 | 7.590 | 7.590 | 40,500 | +0.23(+3.12%) |
Apr 01, 2015 | 7.360 | 7.520 | 7.235 | 7.360 | 36,479 | -0.04(-0.54%) |
Mar 31, 2015 | 7.660 | 7.660 | 7.210 | 7.400 | 68,997 | -0.34(-4.39%) |
Mar 30, 2015 | 7.520 | 7.830 | 7.500 | 7.740 | 150,120 | +0.20(+2.65%) |
Mar 27, 2015 | 7.540 | 7.740 | 7.405 | 7.540 | 59,692 | +0.03(+0.40%) |
Mar 26, 2015 | 7.220 | 7.560 | 7.200 | 7.510 | 51,097 | +0.32(+4.45%) |
Mar 25, 2015 | 7.600 | 7.640 | 7.130 | 7.190 | 58,068 | -0.48(-6.26%) |
Mar 24, 2015 | 7.670 | 7.840 | 7.529 | 7.670 | 94,833 | -0.03(-0.39%) |
Mar 23, 2015 | 7.280 | 7.710 | 7.280 | 7.700 | 108,499 | +0.42(+5.77%) |
Mar 20, 2015 | 6.950 | 7.400 | 6.905 | 7.280 | 263,319 | +0.37(+5.35%) |
Mar 19, 2015 | 6.900 | 7.010 | 6.810 | 6.910 | 58,124 | -0.04(-0.58%) |
Mar 18, 2015 | 6.980 | 7.030 | 6.770 | 6.950 | 83,986 | -0.09(-1.28%) |
Mar 17, 2015 | 7.060 | 7.060 | 6.860 | 7.040 | 31,012 | -0.03(-0.42%) |
Mar 16, 2015 | 7.020 | 7.110 | 6.850 | 7.070 | 64,497 | +0.06(+0.86%) |
Mar 13, 2015 | 7.020 | 7.080 | 6.710 | 7.010 | 79,543 | -0.04(-0.57%) |
Mar 12, 2015 | 6.790 | 7.080 | 6.695 | 7.050 | 79,581 | +0.35(+5.22%) |
Mar 11, 2015 | 6.970 | 6.970 | 6.500 | 6.700 | 141,634 | -0.29(-4.15%) |
Mar 10, 2015 | 6.900 | 7.030 | 6.850 | 6.990 | 78,983 | +0.01(+0.14%) |
Mar 09, 2015 | 7.200 | 7.200 | 6.940 | 6.980 | 66,370 | -0.19(-2.65%) |
Mar 06, 2015 | 6.750 | 7.250 | 6.550 | 7.170 | 161,266 | +0.39(+5.75%) |
Mar 05, 2015 | 6.750 | 7.090 | 6.650 | 6.780 | 64,624 | +0.36(+5.61%) |
Mar 04, 2015 | 6.460 | 6.570 | 6.420 | 6.420 | 55,349 | -0.11(-1.68%) |
Mar 03, 2015 | 6.350 | 6.670 | 6.279 | 6.530 | 39,479 | +0.14(+2.19%) |