Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.427 | 7.498 | 7.403 | 7.403 | 1,753 | -0.01(-0.11%) |
May 28, 2015 | 7.673 | 7.673 | 7.403 | 7.411 | 28,191 | -0.01(-0.11%) |
May 27, 2015 | 7.777 | 7.777 | 7.419 | 7.419 | 14,127 | -0.20(-2.61%) |
May 26, 2015 | 7.753 | 7.753 | 7.578 | 7.618 | 15,252 | -0.02(-0.31%) |
May 22, 2015 | 7.649 | 7.642 | 7.642 | 7.642 | 11,557 | +0.00(+0.00%) |
May 21, 2015 | 7.642 | 7.642 | 7.618 | 7.642 | 7,914 | +0.00(+0.06%) |
May 20, 2015 | 7.697 | 7.697 | 7.634 | 7.637 | 2,059 | -0.08(-1.09%) |
May 19, 2015 | 7.618 | 7.721 | 7.618 | 7.721 | 3,843 | +0.10(+1.25%) |
May 18, 2015 | 7.705 | 7.761 | 7.506 | 7.626 | 21,676 | -0.29(-3.62%) |
May 15, 2015 | 7.665 | 7.912 | 7.490 | 7.912 | 8,035 | +0.36(+4.74%) |
May 14, 2015 | 7.641 | 7.642 | 7.474 | 7.554 | 7,368 | -0.09(-1.15%) |
May 13, 2015 | 7.586 | 7.642 | 7.546 | 7.642 | 10,505 | +0.27(+3.67%) |
May 12, 2015 | 7.395 | 7.514 | 7.347 | 7.371 | 18,246 | +0.04(+0.54%) |
May 11, 2015 | 7.395 | 7.395 | 7.307 | 7.331 | 6,399 | -0.06(-0.86%) |
May 08, 2015 | 7.395 | 7.395 | 7.323 | 7.395 | 2,900 | +0.06(+0.87%) |
May 07, 2015 | 7.395 | 7.395 | 7.331 | 7.331 | 2,851 | +0.01(+0.11%) |
May 06, 2015 | 7.331 | 7.490 | 7.315 | 7.323 | 6,574 | -0.01(-0.11%) |
May 05, 2015 | 7.443 | 7.443 | 7.331 | 7.331 | 12,340 | -0.11(-1.50%) |
May 04, 2015 | 7.363 | 7.689 | 7.358 | 7.443 | 16,854 | +0.13(+1.74%) |
May 01, 2015 | 7.323 | 7.371 | 7.283 | 7.315 | 29,521 | -0.02(-0.22%) |
Apr 30, 2015 | 7.435 | 7.443 | 7.331 | 7.331 | 9,931 | +0.05(+0.66%) |
Apr 29, 2015 | 7.251 | 7.363 | 7.244 | 7.283 | 109,724 | -0.01(-0.11%) |
Apr 28, 2015 | 7.315 | 7.353 | 7.251 | 7.291 | 6,723 | -0.02(-0.33%) |
Apr 27, 2015 | 7.403 | 7.443 | 7.295 | 7.315 | 24,657 | -0.05(-0.65%) |
Apr 24, 2015 | 7.244 | 7.363 | 7.244 | 7.363 | 7,359 | +0.09(+1.20%) |
Apr 23, 2015 | 7.323 | 7.323 | 7.259 | 7.275 | 17,163 | -0.02(-0.33%) |
Apr 22, 2015 | 7.363 | 7.363 | 7.299 | 7.299 | 21,295 | +0.03(+0.44%) |
Apr 21, 2015 | 7.267 | 7.387 | 7.267 | 7.267 | 9,488 | +0.05(+0.66%) |
Apr 20, 2015 | 7.331 | 7.331 | 7.220 | 7.220 | 2,248 | +0.04(+0.55%) |
Apr 17, 2015 | 7.251 | 7.275 | 7.172 | 7.180 | 6,238 | -0.07(-0.99%) |
Apr 16, 2015 | 7.251 | 7.252 | 7.244 | 7.251 | 2,128 | +0.01(+0.11%) |
Apr 15, 2015 | 7.236 | 7.299 | 7.236 | 7.244 | 13,503 | -0.02(-0.33%) |
Apr 14, 2015 | 7.267 | 7.267 | 7.228 | 7.267 | 14,861 | -0.06(-0.87%) |
Apr 13, 2015 | 7.404 | 7.404 | 7.323 | 7.331 | 1,707 | +0.04(+0.55%) |
Apr 10, 2015 | 7.244 | 7.291 | 7.244 | 7.291 | 2,119 | +0.04(+0.55%) |
Apr 09, 2015 | 7.251 | 7.251 | 7.251 | 7.251 | 251 | -0.06(-0.87%) |
Apr 08, 2015 | 7.323 | 7.323 | 7.315 | 7.315 | 1,507 | +0.01(+0.11%) |
Apr 07, 2015 | 7.307 | 7.307 | 7.307 | 7.307 | 125 | +0.02(+0.22%) |
Apr 06, 2015 | 7.291 | 7.323 | 7.259 | 7.291 | 9,706 | -0.03(-0.43%) |
Apr 02, 2015 | 7.323 | 7.323 | 7.323 | 7.323 | 4,271 | +0.00(+0.00%) |
Apr 01, 2015 | 7.363 | 7.387 | 7.323 | 7.323 | 1,709 | +0.02(+0.22%) |
Mar 31, 2015 | 7.388 | 7.403 | 7.188 | 7.307 | 13,225 | +0.03(+0.47%) |
Mar 30, 2015 | 7.228 | 7.443 | 7.228 | 7.273 | 14,433 | +0.05(+0.63%) |
Mar 27, 2015 | 7.251 | 7.315 | 7.204 | 7.228 | 3,222 | -0.06(-0.87%) |
Mar 26, 2015 | 7.184 | 7.474 | 7.180 | 7.291 | 7,086 | +0.07(+0.99%) |
Mar 25, 2015 | 7.315 | 7.315 | 7.180 | 7.220 | 13,018 | -0.14(-1.95%) |
Mar 24, 2015 | 7.275 | 7.470 | 7.204 | 7.363 | 7,330 | +0.06(+0.76%) |
Mar 23, 2015 | 7.450 | 7.450 | 7.220 | 7.307 | 10,530 | -0.14(-1.82%) |
Mar 20, 2015 | 7.291 | 7.443 | 7.092 | 7.443 | 264,815 | +0.10(+1.41%) |
Mar 19, 2015 | 7.100 | 7.363 | 7.084 | 7.339 | 142,334 | +0.20(+2.79%) |
Mar 18, 2015 | 7.124 | 7.244 | 7.124 | 7.140 | 18,683 | -0.03(-0.44%) |
Mar 17, 2015 | 7.180 | 7.307 | 7.164 | 7.172 | 22,579 | -0.06(-0.88%) |
Mar 16, 2015 | 7.259 | 7.395 | 7.116 | 7.236 | 29,576 | -0.11(-1.52%) |
Mar 13, 2015 | 7.244 | 7.379 | 7.244 | 7.347 | 27,595 | +0.06(+0.87%) |
Mar 12, 2015 | 7.220 | 7.331 | 7.220 | 7.283 | 27,133 | +0.15(+2.12%) |
Mar 11, 2015 | 7.124 | 7.244 | 7.124 | 7.132 | 21,389 | +0.00(+0.06%) |
Mar 10, 2015 | 7.075 | 7.132 | 7.013 | 7.128 | 19,034 | +0.08(+1.07%) |
Mar 09, 2015 | 7.283 | 7.283 | 6.774 | 7.052 | 23,991 | -0.19(-2.64%) |
Mar 06, 2015 | 7.323 | 7.323 | 7.244 | 7.244 | 6,124 | -0.08(-1.09%) |
Mar 05, 2015 | 7.403 | 7.403 | 7.323 | 7.323 | 7,394 | +0.00(+0.00%) |
Mar 04, 2015 | 7.363 | 7.363 | 7.323 | 7.323 | 1,880 | +0.00(+0.00%) |
Mar 03, 2015 | 7.419 | 7.419 | 7.323 | 7.323 | 4,831 | -0.05(-0.67%) |