Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.251 | 7.273 | 7.206 | 7.219 | 33,588 | -0.04(-0.49%) |
May 28, 2015 | 7.277 | 7.304 | 7.237 | 7.255 | 51,921 | -0.04(-0.55%) |
May 27, 2015 | 7.313 | 7.317 | 7.259 | 7.295 | 60,937 | -0.00(-0.06%) |
May 26, 2015 | 7.375 | 7.380 | 7.273 | 7.300 | 57,439 | -0.13(-1.80%) |
May 22, 2015 | 7.429 | 7.433 | 7.433 | 7.433 | 35,048 | +0.01(+0.18%) |
May 21, 2015 | 7.415 | 7.455 | 7.406 | 7.420 | 33,597 | +0.00(+0.06%) |
May 20, 2015 | 7.397 | 7.415 | 7.362 | 7.415 | 35,783 | +0.02(+0.24%) |
May 19, 2015 | 7.438 | 7.438 | 7.380 | 7.397 | 46,711 | +0.00(+0.06%) |
May 18, 2015 | 7.406 | 7.406 | 7.357 | 7.393 | 43,062 | -0.01(-0.18%) |
May 15, 2015 | 7.402 | 7.424 | 7.359 | 7.406 | 60,488 | +0.00(+0.06%) |
May 14, 2015 | 7.353 | 7.402 | 7.353 | 7.402 | 32,053 | +0.09(+1.22%) |
May 13, 2015 | 7.340 | 7.355 | 7.288 | 7.313 | 13,603 | +0.01(+0.18%) |
May 12, 2015 | 7.286 | 7.317 | 7.268 | 7.300 | 42,435 | -0.03(-0.43%) |
May 11, 2015 | 7.304 | 7.384 | 7.304 | 7.331 | 50,380 | +0.00(+0.00%) |
May 08, 2015 | 7.348 | 7.348 | 7.317 | 7.331 | 51,514 | +0.07(+1.00%) |
May 07, 2015 | 7.218 | 7.285 | 7.201 | 7.258 | 63,830 | +0.01(+0.18%) |
May 06, 2015 | 7.272 | 7.290 | 7.223 | 7.245 | 93,586 | +0.00(+0.05%) |
May 05, 2015 | 7.351 | 7.351 | 7.236 | 7.241 | 40,013 | -0.11(-1.49%) |
May 04, 2015 | 7.347 | 7.387 | 7.325 | 7.351 | 48,079 | +0.03(+0.36%) |
May 01, 2015 | 7.267 | 7.342 | 7.267 | 7.325 | 43,249 | +0.06(+0.79%) |
Apr 30, 2015 | 7.276 | 7.333 | 7.267 | 7.267 | 73,375 | -0.04(-0.54%) |
Apr 29, 2015 | 7.311 | 7.345 | 7.298 | 7.307 | 44,891 | -0.03(-0.42%) |
Apr 28, 2015 | 7.325 | 7.356 | 7.294 | 7.338 | 48,859 | +0.02(+0.30%) |
Apr 27, 2015 | 7.342 | 7.360 | 7.311 | 7.316 | 64,811 | -0.03(-0.36%) |
Apr 24, 2015 | 7.320 | 7.342 | 7.294 | 7.342 | 61,901 | +0.07(+0.97%) |
Apr 23, 2015 | 7.258 | 7.311 | 7.258 | 7.272 | 57,084 | +0.00(+0.06%) |
Apr 22, 2015 | 7.245 | 7.280 | 7.210 | 7.267 | 86,834 | +0.02(+0.31%) |
Apr 21, 2015 | 7.276 | 7.280 | 7.223 | 7.245 | 31,813 | -0.00(-0.06%) |
Apr 20, 2015 | 7.245 | 7.254 | 7.227 | 7.249 | 36,472 | +0.04(+0.49%) |
Apr 17, 2015 | 7.174 | 7.232 | 7.174 | 7.214 | 51,272 | -0.03(-0.43%) |
Apr 16, 2015 | 7.187 | 7.245 | 7.187 | 7.245 | 51,977 | +0.04(+0.49%) |
Apr 15, 2015 | 7.183 | 7.245 | 7.174 | 7.210 | 80,454 | +0.03(+0.37%) |
Apr 14, 2015 | 7.103 | 7.187 | 7.103 | 7.183 | 81,911 | +0.05(+0.68%) |
Apr 13, 2015 | 7.201 | 7.201 | 7.108 | 7.134 | 151,169 | -0.04(-0.49%) |
Apr 10, 2015 | 7.174 | 7.209 | 7.161 | 7.170 | 128,046 | +0.01(+0.19%) |
Apr 09, 2015 | 7.121 | 7.170 | 7.121 | 7.156 | 101,424 | +0.02(+0.31%) |
Apr 08, 2015 | 7.179 | 7.196 | 7.125 | 7.134 | 123,249 | -0.00(-0.04%) |
Apr 07, 2015 | 7.146 | 7.177 | 7.124 | 7.137 | 97,788 | +0.04(+0.50%) |
Apr 06, 2015 | 7.098 | 7.181 | 7.098 | 7.102 | 157,882 | +0.01(+0.09%) |
Apr 02, 2015 | 7.071 | 7.096 | 7.096 | 7.096 | 31,815 | +0.03(+0.40%) |
Apr 01, 2015 | 7.089 | 7.089 | 7.054 | 7.067 | 11,596 | -0.04(-0.50%) |
Mar 31, 2015 | 7.129 | 7.155 | 7.102 | 7.102 | 42,693 | -0.07(-0.98%) |
Mar 30, 2015 | 7.133 | 7.214 | 7.133 | 7.173 | 33,469 | +0.04(+0.56%) |
Mar 27, 2015 | 7.107 | 7.133 | 7.097 | 7.133 | 25,533 | +0.01(+0.19%) |
Mar 26, 2015 | 7.146 | 7.146 | 7.067 | 7.120 | 34,308 | -0.01(-0.12%) |
Mar 25, 2015 | 7.208 | 7.221 | 7.127 | 7.129 | 71,847 | -0.06(-0.80%) |
Mar 24, 2015 | 7.181 | 7.216 | 7.164 | 7.186 | 44,188 | +0.01(+0.18%) |
Mar 23, 2015 | 7.155 | 7.212 | 7.155 | 7.173 | 51,417 | +0.05(+0.68%) |
Mar 20, 2015 | 7.107 | 7.137 | 7.107 | 7.124 | 76,047 | +0.05(+0.68%) |
Mar 19, 2015 | 7.089 | 7.089 | 7.041 | 7.076 | 61,073 | -0.06(-0.79%) |
Mar 18, 2015 | 6.988 | 7.155 | 6.988 | 7.132 | 29,179 | +0.14(+2.00%) |
Mar 17, 2015 | 6.983 | 6.992 | 6.935 | 6.992 | 17,975 | -0.03(-0.44%) |
Mar 16, 2015 | 6.975 | 7.036 | 6.975 | 7.023 | 33,528 | +0.07(+1.04%) |
Mar 13, 2015 | 6.966 | 6.966 | 6.918 | 6.951 | 12,212 | -0.05(-0.78%) |
Mar 12, 2015 | 6.975 | 7.014 | 6.975 | 7.005 | 15,730 | +0.07(+1.08%) |
Mar 11, 2015 | 6.988 | 7.010 | 6.931 | 6.931 | 23,981 | -0.06(-0.82%) |
Mar 10, 2015 | 7.054 | 7.054 | 6.961 | 6.988 | 44,336 | -0.10(-1.47%) |
Mar 09, 2015 | 7.114 | 7.114 | 7.057 | 7.092 | 20,465 | +0.01(+0.12%) |
Mar 06, 2015 | 7.140 | 7.162 | 7.062 | 7.083 | 35,449 | -0.11(-1.52%) |
Mar 05, 2015 | 7.189 | 7.215 | 7.180 | 7.193 | 34,112 | +0.02(+0.30%) |
Mar 04, 2015 | 7.180 | 7.184 | 7.132 | 7.171 | 25,600 | -0.01(-0.18%) |
Mar 03, 2015 | 7.250 | 7.250 | 7.180 | 7.184 | 40,692 | -0.09(-1.20%) |