Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.086 | 7.200 | 6.996 | 7.180 | 887,065 | +0.04(+0.56%) |
May 28, 2015 | 7.112 | 7.140 | 7.022 | 7.140 | 513,535 | -0.01(-0.17%) |
May 27, 2015 | 7.012 | 7.156 | 6.948 | 7.152 | 600,485 | +0.13(+1.91%) |
May 26, 2015 | 6.998 | 7.046 | 6.948 | 7.018 | 629,465 | +0.00(+0.03%) |
May 22, 2015 | 7.070 | 7.016 | 7.016 | 7.016 | 573,000 | -0.08(-1.07%) |
May 21, 2015 | 7.044 | 7.096 | 7.006 | 7.092 | 641,195 | +0.03(+0.48%) |
May 20, 2015 | 7.024 | 7.084 | 7.008 | 7.058 | 375,270 | +0.06(+0.92%) |
May 19, 2015 | 6.960 | 7.010 | 6.878 | 6.994 | 544,260 | +0.04(+0.52%) |
May 18, 2015 | 6.906 | 6.994 | 6.862 | 6.958 | 428,540 | +0.05(+0.75%) |
May 15, 2015 | 6.952 | 7.052 | 6.874 | 6.906 | 367,180 | -0.04(-0.60%) |
May 14, 2015 | 6.832 | 6.950 | 6.832 | 6.948 | 271,365 | +0.13(+1.88%) |
May 13, 2015 | 6.882 | 6.900 | 6.780 | 6.820 | 317,310 | -0.01(-0.20%) |
May 12, 2015 | 6.944 | 6.990 | 6.792 | 6.834 | 571,925 | -0.15(-2.15%) |
May 11, 2015 | 6.928 | 7.046 | 6.928 | 6.984 | 862,175 | +0.07(+0.95%) |
May 08, 2015 | 6.992 | 7.024 | 6.868 | 6.918 | 615,675 | -0.01(-0.20%) |
May 07, 2015 | 6.846 | 7.014 | 6.846 | 6.932 | 799,840 | +0.06(+0.87%) |
May 06, 2015 | 6.804 | 6.880 | 6.774 | 6.872 | 828,110 | +0.07(+1.06%) |
May 05, 2015 | 6.920 | 6.952 | 6.742 | 6.800 | 788,435 | -0.14(-1.96%) |
May 04, 2015 | 6.906 | 7.008 | 6.726 | 6.936 | 972,515 | +0.06(+0.84%) |
May 01, 2015 | 6.936 | 6.936 | 6.566 | 6.878 | 1,167,450 | -0.01(-0.12%) |
Apr 30, 2015 | 6.738 | 6.968 | 6.732 | 6.886 | 1,654,255 | +0.05(+0.70%) |
Apr 29, 2015 | 6.770 | 6.858 | 6.738 | 6.838 | 741,745 | +0.01(+0.12%) |
Apr 28, 2015 | 6.774 | 6.868 | 6.730 | 6.830 | 600,060 | +0.05(+0.74%) |
Apr 27, 2015 | 6.764 | 6.834 | 6.664 | 6.780 | 1,018,850 | +0.05(+0.71%) |
Apr 24, 2015 | 6.708 | 6.754 | 6.642 | 6.732 | 532,840 | +0.00(+0.03%) |
Apr 23, 2015 | 6.600 | 6.738 | 6.565 | 6.730 | 1,181,885 | +0.10(+1.54%) |
Apr 22, 2015 | 6.640 | 6.724 | 6.570 | 6.628 | 628,730 | -0.02(-0.33%) |
Apr 21, 2015 | 6.740 | 6.816 | 6.642 | 6.650 | 360,885 | -0.08(-1.22%) |
Apr 20, 2015 | 6.700 | 6.812 | 6.670 | 6.732 | 430,680 | +0.07(+1.11%) |
Apr 17, 2015 | 6.820 | 6.826 | 6.656 | 6.658 | 538,445 | -0.21(-3.11%) |
Apr 16, 2015 | 6.830 | 6.940 | 6.830 | 6.872 | 599,990 | +0.01(+0.09%) |
Apr 15, 2015 | 6.922 | 6.922 | 6.842 | 6.866 | 582,095 | -0.01(-0.12%) |
Apr 14, 2015 | 6.682 | 6.908 | 6.668 | 6.874 | 1,030,680 | +0.20(+2.97%) |
Apr 13, 2015 | 6.836 | 6.880 | 6.636 | 6.676 | 1,745,595 | -0.17(-2.43%) |
Apr 10, 2015 | 6.946 | 7.006 | 6.828 | 6.842 | 1,062,015 | -0.10(-1.50%) |
Apr 09, 2015 | 7.098 | 7.132 | 6.936 | 6.946 | 945,855 | -0.16(-2.31%) |
Apr 08, 2015 | 7.098 | 7.126 | 7.048 | 7.110 | 1,598,240 | +0.01(+0.17%) |
Apr 07, 2015 | 7.100 | 7.158 | 7.074 | 7.098 | 1,169,900 | -0.03(-0.42%) |
Apr 06, 2015 | 7.172 | 7.192 | 7.101 | 7.128 | 1,096,970 | -0.07(-0.97%) |
Apr 02, 2015 | 7.302 | 7.198 | 7.198 | 7.198 | 1,019,500 | -0.10(-1.42%) |
Apr 01, 2015 | 7.402 | 7.428 | 7.218 | 7.302 | 660,685 | -0.14(-1.85%) |
Mar 31, 2015 | 7.380 | 7.498 | 7.358 | 7.440 | 588,290 | +0.00(+0.05%) |
Mar 30, 2015 | 7.316 | 7.474 | 7.292 | 7.436 | 510,515 | +0.14(+1.89%) |
Mar 27, 2015 | 7.340 | 7.362 | 7.186 | 7.298 | 708,630 | -0.06(-0.82%) |
Mar 26, 2015 | 7.306 | 7.430 | 7.306 | 7.358 | 634,290 | +0.02(+0.22%) |
Mar 25, 2015 | 7.476 | 7.605 | 7.322 | 7.342 | 1,011,910 | -0.14(-1.92%) |
Mar 24, 2015 | 7.510 | 7.872 | 7.452 | 7.486 | 968,640 | +0.00(+0.03%) |
Mar 23, 2015 | 7.422 | 7.504 | 7.406 | 7.484 | 615,680 | +0.05(+0.62%) |
Mar 20, 2015 | 7.276 | 7.458 | 7.261 | 7.438 | 1,520,305 | +0.20(+2.82%) |
Mar 19, 2015 | 7.108 | 7.260 | 7.103 | 7.234 | 604,090 | +0.10(+1.40%) |
Mar 18, 2015 | 7.038 | 7.200 | 7.014 | 7.134 | 657,205 | +0.07(+0.99%) |
Mar 17, 2015 | 7.080 | 7.088 | 7.030 | 7.064 | 692,460 | -0.05(-0.76%) |
Mar 16, 2015 | 7.082 | 7.164 | 7.082 | 7.118 | 372,645 | +0.05(+0.76%) |
Mar 13, 2015 | 7.114 | 7.136 | 6.986 | 7.064 | 879,265 | -0.08(-1.06%) |
Mar 12, 2015 | 7.014 | 7.154 | 7.004 | 7.140 | 887,015 | +0.17(+2.50%) |
Mar 11, 2015 | 6.928 | 6.980 | 6.868 | 6.966 | 711,910 | +0.03(+0.46%) |
Mar 10, 2015 | 6.964 | 7.000 | 6.906 | 6.934 | 378,305 | -0.08(-1.11%) |
Mar 09, 2015 | 6.956 | 7.040 | 6.936 | 7.012 | 380,655 | +0.06(+0.86%) |
Mar 06, 2015 | 6.938 | 7.012 | 6.914 | 6.952 | 633,910 | -0.06(-0.83%) |
Mar 05, 2015 | 6.996 | 7.014 | 6.928 | 7.010 | 684,740 | +0.00(+0.00%) |
Mar 04, 2015 | 6.942 | 7.013 | 6.914 | 7.010 | 466,455 | +0.03(+0.37%) |
Mar 03, 2015 | 6.998 | 7.000 | 6.930 | 6.984 | 999,245 | -0.01(-0.20%) |