Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.103 | 7.182 | 7.064 | 7.122 | 146,241 | +0.03(+0.41%) |
May 28, 2015 | 7.061 | 7.112 | 7.029 | 7.093 | 53,492 | -0.00(-0.04%) |
May 27, 2015 | 7.122 | 7.128 | 7.032 | 7.096 | 64,421 | +0.06(+0.86%) |
May 26, 2015 | 7.067 | 7.093 | 7.029 | 7.035 | 55,848 | -0.06(-0.86%) |
May 22, 2015 | 7.103 | 7.096 | 7.096 | 7.096 | 116,743 | +0.02(+0.31%) |
May 21, 2015 | 7.026 | 7.106 | 6.991 | 7.074 | 131,278 | +0.07(+0.97%) |
May 20, 2015 | 7.067 | 7.067 | 6.956 | 7.007 | 133,190 | -0.04(-0.63%) |
May 19, 2015 | 7.208 | 7.214 | 6.984 | 7.051 | 217,909 | -0.14(-1.91%) |
May 18, 2015 | 7.272 | 7.272 | 7.141 | 7.189 | 199,549 | -0.05(-0.75%) |
May 15, 2015 | 7.313 | 7.313 | 7.067 | 7.243 | 339,672 | +0.00(+0.04%) |
May 14, 2015 | 7.093 | 7.361 | 7.039 | 7.240 | 410,406 | +0.15(+2.07%) |
May 13, 2015 | 7.125 | 7.125 | 7.026 | 7.093 | 207,179 | +0.06(+0.86%) |
May 12, 2015 | 7.013 | 7.091 | 6.924 | 7.032 | 430,218 | +0.04(+0.64%) |
May 11, 2015 | 7.109 | 7.109 | 6.949 | 6.988 | 130,767 | -0.08(-1.13%) |
May 08, 2015 | 7.122 | 7.141 | 6.911 | 7.067 | 269,003 | +0.03(+0.36%) |
May 07, 2015 | 6.994 | 7.221 | 6.904 | 7.042 | 440,594 | -0.08(-1.12%) |
May 06, 2015 | 7.250 | 7.345 | 7.093 | 7.122 | 176,457 | -0.10(-1.42%) |
May 05, 2015 | 7.352 | 7.361 | 7.189 | 7.224 | 157,027 | -0.11(-1.44%) |
May 04, 2015 | 7.349 | 7.387 | 7.221 | 7.329 | 204,306 | +0.11(+1.46%) |
May 01, 2015 | 7.221 | 7.269 | 7.117 | 7.224 | 124,433 | -0.16(-2.16%) |
Apr 30, 2015 | 7.358 | 7.473 | 7.259 | 7.384 | 298,283 | +0.14(+1.90%) |
Apr 29, 2015 | 7.170 | 7.329 | 7.157 | 7.246 | 330,789 | -0.04(-0.61%) |
Apr 28, 2015 | 7.403 | 7.403 | 7.182 | 7.291 | 190,019 | -0.05(-0.65%) |
Apr 27, 2015 | 7.358 | 7.764 | 7.278 | 7.339 | 416,225 | +0.01(+0.13%) |
Apr 24, 2015 | 7.151 | 7.390 | 7.151 | 7.329 | 263,842 | +0.18(+2.55%) |
Apr 23, 2015 | 7.154 | 7.170 | 7.034 | 7.147 | 138,802 | +0.12(+1.68%) |
Apr 22, 2015 | 7.029 | 7.109 | 6.969 | 7.029 | 155,684 | +0.00(+0.00%) |
Apr 21, 2015 | 7.160 | 7.250 | 6.968 | 7.029 | 267,585 | -0.10(-1.39%) |
Apr 20, 2015 | 7.045 | 7.365 | 7.029 | 7.128 | 349,559 | +0.14(+2.06%) |
Apr 17, 2015 | 7.020 | 7.122 | 6.841 | 6.984 | 193,993 | -0.02(-0.32%) |
Apr 16, 2015 | 7.218 | 7.218 | 6.981 | 7.007 | 242,015 | -0.21(-2.92%) |
Apr 15, 2015 | 7.061 | 7.253 | 6.983 | 7.218 | 305,710 | +0.21(+3.01%) |
Apr 14, 2015 | 6.821 | 7.023 | 6.780 | 7.007 | 451,304 | +0.26(+3.79%) |
Apr 13, 2015 | 6.633 | 6.898 | 6.547 | 6.751 | 426,441 | +0.25(+3.88%) |
Apr 10, 2015 | 6.665 | 6.694 | 6.387 | 6.499 | 402,710 | -0.19(-2.91%) |
Apr 09, 2015 | 6.726 | 6.869 | 6.643 | 6.694 | 293,604 | -0.01(-0.10%) |
Apr 08, 2015 | 6.556 | 6.729 | 6.547 | 6.700 | 187,593 | +0.07(+1.06%) |
Apr 07, 2015 | 6.754 | 6.866 | 6.572 | 6.630 | 296,580 | -0.12(-1.75%) |
Apr 06, 2015 | 6.537 | 6.774 | 6.537 | 6.748 | 190,328 | +0.19(+2.82%) |
Apr 02, 2015 | 6.729 | 6.563 | 6.563 | 6.563 | 158,683 | -0.10(-1.53%) |
Apr 01, 2015 | 6.540 | 6.713 | 6.499 | 6.665 | 187,677 | +0.12(+1.91%) |
Mar 31, 2015 | 6.352 | 6.671 | 6.349 | 6.540 | 238,484 | +0.13(+1.99%) |
Mar 30, 2015 | 6.457 | 6.515 | 6.371 | 6.412 | 74,086 | -0.04(-0.55%) |
Mar 27, 2015 | 6.550 | 6.550 | 6.393 | 6.448 | 113,966 | -0.12(-1.85%) |
Mar 26, 2015 | 6.588 | 6.655 | 6.499 | 6.569 | 91,745 | +0.04(+0.64%) |
Mar 25, 2015 | 6.722 | 6.770 | 6.454 | 6.527 | 162,529 | -0.21(-3.13%) |
Mar 24, 2015 | 6.841 | 6.841 | 6.499 | 6.738 | 296,202 | -0.16(-2.32%) |
Mar 23, 2015 | 6.502 | 6.901 | 6.476 | 6.898 | 478,421 | +0.36(+5.57%) |
Mar 20, 2015 | 6.387 | 6.582 | 6.237 | 6.534 | 1,820,861 | +0.24(+3.81%) |
Mar 19, 2015 | 6.422 | 6.448 | 6.240 | 6.294 | 299,673 | -0.20(-3.05%) |
Mar 18, 2015 | 6.269 | 6.550 | 6.122 | 6.492 | 467,316 | +0.22(+3.57%) |
Mar 17, 2015 | 6.154 | 6.345 | 6.122 | 6.269 | 384,416 | +0.15(+2.40%) |
Mar 16, 2015 | 6.345 | 6.345 | 6.071 | 6.122 | 328,282 | -0.19(-3.04%) |
Mar 13, 2015 | 6.269 | 6.333 | 6.090 | 6.313 | 319,829 | +0.06(+0.92%) |
Mar 12, 2015 | 6.310 | 6.313 | 6.112 | 6.256 | 284,837 | +0.00(+0.05%) |
Mar 11, 2015 | 6.218 | 6.310 | 6.080 | 6.253 | 340,301 | +0.03(+0.51%) |
Mar 10, 2015 | 6.218 | 6.293 | 6.061 | 6.221 | 329,275 | -0.11(-1.77%) |
Mar 09, 2015 | 6.250 | 6.368 | 6.170 | 6.333 | 245,436 | +0.08(+1.33%) |
Mar 06, 2015 | 6.294 | 6.361 | 6.179 | 6.250 | 133,212 | -0.06(-0.96%) |
Mar 05, 2015 | 6.230 | 6.387 | 6.131 | 6.310 | 250,725 | +0.09(+1.39%) |
Mar 04, 2015 | 6.214 | 6.227 | 6.090 | 6.224 | 175,011 | +0.00(+0.00%) |
Mar 03, 2015 | 6.163 | 6.224 | 6.039 | 6.224 | 156,717 | +0.03(+0.52%) |