Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.167 | 7.207 | 7.034 | 7.074 | 307,139 | -0.12(-1.69%) |
May 28, 2015 | 7.074 | 7.207 | 7.074 | 7.196 | 260,337 | +0.08(+1.06%) |
May 27, 2015 | 7.132 | 7.173 | 7.068 | 7.120 | 294,134 | -0.01(-0.16%) |
May 26, 2015 | 7.184 | 7.242 | 7.051 | 7.132 | 360,864 | -0.11(-1.52%) |
May 22, 2015 | 7.329 | 7.242 | 7.242 | 7.242 | 608,266 | -0.13(-1.73%) |
May 21, 2015 | 7.312 | 7.503 | 7.312 | 7.370 | 314,582 | +0.09(+1.19%) |
May 20, 2015 | 7.358 | 7.404 | 7.248 | 7.283 | 505,266 | -0.07(-0.95%) |
May 19, 2015 | 7.323 | 7.379 | 7.277 | 7.352 | 442,406 | +0.01(+0.08%) |
May 18, 2015 | 7.254 | 7.367 | 7.225 | 7.347 | 500,644 | +0.09(+1.28%) |
May 15, 2015 | 7.196 | 7.265 | 7.118 | 7.254 | 466,568 | +0.06(+0.81%) |
May 14, 2015 | 7.016 | 7.219 | 7.016 | 7.196 | 435,597 | +0.18(+2.56%) |
May 13, 2015 | 7.161 | 7.161 | 6.964 | 7.016 | 400,286 | -0.02(-0.33%) |
May 12, 2015 | 7.086 | 7.115 | 7.022 | 7.039 | 281,972 | -0.06(-0.82%) |
May 11, 2015 | 7.138 | 7.306 | 7.080 | 7.097 | 658,414 | +0.07(+0.99%) |
May 08, 2015 | 6.964 | 7.088 | 6.906 | 7.028 | 518,002 | +0.13(+1.85%) |
May 07, 2015 | 7.613 | 7.648 | 6.865 | 6.900 | 1,159,514 | -0.70(-9.23%) |
May 06, 2015 | 7.712 | 7.712 | 7.555 | 7.602 | 261,113 | -0.01(-0.15%) |
May 05, 2015 | 7.660 | 7.764 | 7.573 | 7.613 | 378,523 | +0.02(+0.23%) |
May 04, 2015 | 7.712 | 7.758 | 7.532 | 7.596 | 492,759 | -0.12(-1.58%) |
May 01, 2015 | 7.822 | 7.892 | 7.677 | 7.718 | 267,682 | -0.08(-1.04%) |
Apr 30, 2015 | 7.822 | 7.897 | 7.764 | 7.799 | 261,725 | -0.01(-0.15%) |
Apr 29, 2015 | 7.840 | 7.880 | 7.741 | 7.811 | 287,549 | -0.05(-0.59%) |
Apr 28, 2015 | 7.712 | 7.863 | 7.689 | 7.857 | 222,376 | +0.14(+1.80%) |
Apr 27, 2015 | 7.666 | 7.812 | 7.666 | 7.718 | 259,561 | +0.03(+0.45%) |
Apr 24, 2015 | 7.735 | 7.758 | 7.642 | 7.683 | 210,787 | +0.00(+0.00%) |
Apr 23, 2015 | 7.631 | 7.782 | 7.631 | 7.683 | 370,116 | +0.07(+0.91%) |
Apr 22, 2015 | 7.816 | 7.834 | 7.561 | 7.613 | 591,857 | -0.20(-2.60%) |
Apr 21, 2015 | 7.897 | 7.932 | 7.782 | 7.816 | 370,766 | -0.09(-1.10%) |
Apr 20, 2015 | 7.874 | 8.002 | 7.851 | 7.903 | 320,987 | +0.03(+0.37%) |
Apr 17, 2015 | 7.834 | 7.897 | 7.776 | 7.874 | 406,384 | +0.00(+0.00%) |
Apr 16, 2015 | 7.892 | 7.950 | 7.822 | 7.874 | 207,214 | +0.00(+0.00%) |
Apr 15, 2015 | 7.840 | 8.031 | 7.787 | 7.874 | 509,033 | +0.10(+1.27%) |
Apr 14, 2015 | 7.579 | 7.793 | 7.579 | 7.776 | 383,901 | +0.21(+2.84%) |
Apr 13, 2015 | 7.561 | 7.619 | 7.477 | 7.561 | 428,409 | -0.01(-0.15%) |
Apr 10, 2015 | 7.550 | 7.636 | 7.515 | 7.573 | 543,942 | +0.08(+1.01%) |
Apr 09, 2015 | 7.410 | 7.602 | 7.405 | 7.497 | 472,804 | +0.10(+1.41%) |
Apr 08, 2015 | 7.387 | 7.451 | 7.335 | 7.393 | 320,775 | +0.03(+0.39%) |
Apr 07, 2015 | 7.515 | 7.521 | 7.323 | 7.364 | 551,566 | -0.16(-2.08%) |
Apr 06, 2015 | 7.399 | 7.532 | 7.370 | 7.521 | 338,540 | +0.17(+2.37%) |
Apr 02, 2015 | 7.277 | 7.347 | 7.347 | 7.347 | 227,129 | +0.02(+0.32%) |
Apr 01, 2015 | 7.329 | 7.373 | 7.132 | 7.323 | 664,987 | -0.01(-0.16%) |
Mar 31, 2015 | 7.306 | 7.405 | 7.225 | 7.335 | 739,522 | -0.04(-0.55%) |
Mar 30, 2015 | 7.312 | 7.410 | 7.306 | 7.376 | 317,883 | +0.11(+1.52%) |
Mar 27, 2015 | 7.283 | 7.378 | 7.223 | 7.265 | 290,659 | -0.05(-0.63%) |
Mar 26, 2015 | 7.509 | 7.596 | 7.300 | 7.312 | 339,128 | -0.15(-2.02%) |
Mar 25, 2015 | 7.486 | 7.561 | 7.434 | 7.463 | 380,043 | +0.04(+0.55%) |
Mar 24, 2015 | 7.318 | 7.503 | 7.289 | 7.422 | 322,300 | +0.10(+1.35%) |
Mar 23, 2015 | 7.422 | 7.461 | 7.309 | 7.323 | 433,142 | -0.10(-1.33%) |
Mar 20, 2015 | 7.323 | 7.451 | 7.260 | 7.422 | 716,816 | +0.15(+2.07%) |
Mar 19, 2015 | 7.341 | 7.410 | 7.184 | 7.271 | 578,429 | -0.15(-2.03%) |
Mar 18, 2015 | 7.573 | 7.573 | 7.312 | 7.422 | 738,010 | -0.07(-0.93%) |
Mar 17, 2015 | 7.387 | 7.492 | 7.277 | 7.492 | 765,113 | +0.08(+1.10%) |
Mar 16, 2015 | 7.410 | 7.550 | 7.283 | 7.410 | 1,109,547 | -0.03(-0.47%) |
Mar 13, 2015 | 7.115 | 7.515 | 7.019 | 7.445 | 894,250 | +0.42(+5.94%) |
Mar 12, 2015 | 6.987 | 7.097 | 6.894 | 7.028 | 542,900 | +0.12(+1.76%) |
Mar 11, 2015 | 6.802 | 7.074 | 6.720 | 6.906 | 769,946 | +0.13(+1.97%) |
Mar 10, 2015 | 6.807 | 6.877 | 6.662 | 6.773 | 555,502 | -0.16(-2.34%) |
Mar 09, 2015 | 6.894 | 7.039 | 6.831 | 6.935 | 505,368 | +0.09(+1.27%) |
Mar 06, 2015 | 6.964 | 7.057 | 6.780 | 6.848 | 478,254 | -0.19(-2.64%) |
Mar 05, 2015 | 7.086 | 7.086 | 6.874 | 7.034 | 701,203 | +0.02(+0.25%) |
Mar 04, 2015 | 6.942 | 7.028 | 6.873 | 7.016 | 785,958 | +0.08(+1.16%) |
Mar 03, 2015 | 7.010 | 7.142 | 6.890 | 6.936 | 370,303 | -0.07(-1.06%) |