Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.568 | 6.718 | 6.523 | 6.590 | 77,577 | -0.02(-0.23%) |
May 28, 2015 | 6.695 | 6.733 | 6.598 | 6.605 | 21,230 | -0.10(-1.56%) |
May 27, 2015 | 6.590 | 6.740 | 6.590 | 6.710 | 45,690 | +0.10(+1.47%) |
May 26, 2015 | 6.673 | 6.688 | 6.523 | 6.613 | 83,087 | -0.08(-1.23%) |
May 22, 2015 | 6.860 | 6.695 | 6.695 | 6.695 | 48,148 | -0.13(-1.87%) |
May 21, 2015 | 6.890 | 6.995 | 6.793 | 6.823 | 59,457 | -0.05(-0.76%) |
May 20, 2015 | 7.033 | 7.085 | 6.800 | 6.875 | 39,008 | -0.10(-1.50%) |
May 19, 2015 | 7.078 | 7.273 | 6.943 | 6.980 | 56,780 | -0.07(-0.96%) |
May 18, 2015 | 6.838 | 7.048 | 6.815 | 7.048 | 54,814 | +0.13(+1.84%) |
May 15, 2015 | 6.950 | 7.085 | 6.838 | 6.920 | 110,169 | -0.01(-0.22%) |
May 14, 2015 | 6.658 | 6.950 | 6.515 | 6.935 | 58,557 | +0.31(+4.76%) |
May 13, 2015 | 6.815 | 6.898 | 6.553 | 6.620 | 65,719 | -0.16(-2.43%) |
May 12, 2015 | 6.823 | 6.872 | 6.733 | 6.785 | 35,300 | -0.07(-1.09%) |
May 11, 2015 | 6.965 | 7.010 | 6.845 | 6.860 | 27,068 | -0.15(-2.14%) |
May 08, 2015 | 7.153 | 7.168 | 6.980 | 7.010 | 26,134 | -0.04(-0.53%) |
May 07, 2015 | 7.243 | 7.288 | 7.010 | 7.048 | 32,536 | -0.23(-3.19%) |
May 06, 2015 | 6.883 | 7.325 | 6.883 | 7.280 | 94,941 | +0.38(+5.54%) |
May 05, 2015 | 6.987 | 7.083 | 6.787 | 6.898 | 59,864 | -0.13(-1.90%) |
May 04, 2015 | 7.135 | 7.288 | 6.987 | 7.031 | 37,885 | -0.13(-1.86%) |
May 01, 2015 | 7.195 | 7.410 | 7.150 | 7.165 | 37,008 | -0.04(-0.51%) |
Apr 30, 2015 | 7.439 | 7.462 | 7.187 | 7.202 | 57,436 | -0.30(-4.05%) |
Apr 29, 2015 | 7.617 | 7.639 | 7.439 | 7.506 | 22,669 | -0.11(-1.46%) |
Apr 28, 2015 | 7.706 | 7.795 | 7.565 | 7.617 | 58,340 | -0.06(-0.77%) |
Apr 27, 2015 | 7.617 | 7.729 | 7.588 | 7.677 | 69,402 | +0.05(+0.68%) |
Apr 24, 2015 | 7.528 | 7.632 | 7.410 | 7.625 | 47,057 | +0.07(+0.98%) |
Apr 23, 2015 | 7.454 | 7.558 | 7.454 | 7.551 | 27,342 | +0.05(+0.69%) |
Apr 22, 2015 | 7.432 | 7.513 | 7.387 | 7.499 | 23,095 | +0.04(+0.60%) |
Apr 21, 2015 | 7.602 | 7.602 | 7.454 | 7.454 | 18,717 | -0.11(-1.47%) |
Apr 20, 2015 | 7.469 | 7.647 | 7.469 | 7.565 | 28,293 | +0.14(+1.90%) |
Apr 17, 2015 | 7.454 | 7.454 | 7.387 | 7.424 | 104,397 | -0.11(-1.48%) |
Apr 16, 2015 | 7.513 | 7.573 | 7.491 | 7.536 | 18,411 | -0.04(-0.49%) |
Apr 15, 2015 | 7.528 | 7.610 | 7.476 | 7.573 | 46,683 | +0.06(+0.79%) |
Apr 14, 2015 | 7.491 | 7.543 | 7.424 | 7.513 | 35,994 | +0.04(+0.60%) |
Apr 13, 2015 | 7.536 | 7.640 | 7.469 | 7.469 | 21,849 | -0.10(-1.27%) |
Apr 10, 2015 | 7.625 | 7.691 | 7.518 | 7.565 | 26,208 | -0.02(-0.29%) |
Apr 09, 2015 | 7.617 | 7.625 | 7.499 | 7.588 | 32,721 | -0.04(-0.58%) |
Apr 08, 2015 | 7.558 | 7.632 | 7.558 | 7.632 | 32,287 | +0.07(+0.88%) |
Apr 07, 2015 | 7.617 | 7.617 | 7.551 | 7.565 | 48,105 | -0.06(-0.78%) |
Apr 06, 2015 | 7.565 | 7.654 | 7.565 | 7.625 | 41,718 | +0.04(+0.49%) |
Apr 02, 2015 | 7.536 | 7.588 | 7.588 | 7.588 | 49,345 | +0.06(+0.79%) |
Apr 01, 2015 | 7.573 | 7.669 | 7.232 | 7.528 | 66,743 | -0.05(-0.68%) |
Mar 31, 2015 | 7.684 | 7.729 | 7.461 | 7.580 | 91,130 | -0.13(-1.73%) |
Mar 30, 2015 | 7.669 | 7.766 | 7.588 | 7.714 | 132,044 | +0.01(+0.19%) |
Mar 27, 2015 | 7.654 | 7.729 | 7.543 | 7.699 | 355,882 | +0.01(+0.19%) |
Mar 26, 2015 | 7.439 | 7.729 | 7.432 | 7.684 | 400,505 | +0.01(+0.10%) |
Mar 25, 2015 | 7.647 | 7.699 | 7.528 | 7.677 | 409,136 | +0.07(+0.88%) |
Mar 24, 2015 | 7.580 | 7.818 | 7.462 | 7.610 | 343,864 | +0.01(+0.20%) |
Mar 23, 2015 | 7.373 | 7.625 | 7.373 | 7.595 | 257,613 | +0.24(+3.33%) |
Mar 20, 2015 | 7.298 | 7.410 | 7.247 | 7.350 | 88,488 | +0.07(+0.92%) |
Mar 19, 2015 | 7.172 | 7.335 | 7.165 | 7.284 | 41,670 | +0.07(+0.92%) |
Mar 18, 2015 | 7.009 | 7.239 | 6.942 | 7.217 | 57,328 | +0.08(+1.14%) |
Mar 17, 2015 | 7.120 | 7.195 | 7.098 | 7.135 | 19,905 | -0.03(-0.41%) |
Mar 16, 2015 | 7.209 | 7.217 | 7.083 | 7.165 | 188,397 | -0.05(-0.72%) |
Mar 13, 2015 | 7.276 | 7.298 | 7.120 | 7.217 | 31,721 | -0.04(-0.61%) |
Mar 12, 2015 | 7.157 | 7.306 | 7.076 | 7.261 | 87,750 | +0.17(+2.41%) |
Mar 11, 2015 | 6.972 | 7.113 | 6.905 | 7.091 | 86,600 | +0.11(+1.59%) |
Mar 10, 2015 | 7.128 | 7.224 | 6.957 | 6.979 | 44,937 | -0.29(-3.98%) |
Mar 09, 2015 | 7.350 | 7.454 | 7.246 | 7.269 | 29,950 | -0.03(-0.41%) |
Mar 06, 2015 | 7.298 | 7.484 | 7.232 | 7.298 | 296,194 | -0.11(-1.50%) |
Mar 05, 2015 | 7.387 | 7.462 | 7.250 | 7.410 | 204,937 | +0.02(+0.30%) |
Mar 04, 2015 | 7.261 | 7.439 | 7.164 | 7.387 | 455,257 | +0.11(+1.53%) |
Mar 03, 2015 | 7.195 | 7.410 | 7.150 | 7.276 | 174,436 | +0.04(+0.51%) |