Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.427 | 6.573 | 6.383 | 6.449 | 79,283 | -0.01(-0.23%) |
May 28, 2015 | 6.551 | 6.588 | 6.456 | 6.463 | 21,697 | -0.10(-1.56%) |
May 27, 2015 | 6.449 | 6.595 | 6.449 | 6.566 | 46,695 | +0.10(+1.47%) |
May 26, 2015 | 6.529 | 6.544 | 6.383 | 6.471 | 84,914 | -0.08(-1.23%) |
May 22, 2015 | 6.713 | 6.551 | 6.551 | 6.551 | 49,207 | -0.12(-1.87%) |
May 21, 2015 | 6.742 | 6.845 | 6.647 | 6.676 | 60,764 | -0.05(-0.76%) |
May 20, 2015 | 6.881 | 6.933 | 6.654 | 6.727 | 39,866 | -0.10(-1.50%) |
May 19, 2015 | 6.925 | 7.116 | 6.793 | 6.830 | 58,029 | -0.07(-0.96%) |
May 18, 2015 | 6.691 | 6.896 | 6.669 | 6.896 | 56,019 | +0.12(+1.84%) |
May 15, 2015 | 6.801 | 6.933 | 6.691 | 6.771 | 112,592 | -0.01(-0.22%) |
May 14, 2015 | 6.515 | 6.801 | 6.375 | 6.786 | 59,844 | +0.31(+4.76%) |
May 13, 2015 | 6.669 | 6.749 | 6.412 | 6.478 | 67,164 | -0.16(-2.43%) |
May 12, 2015 | 6.676 | 6.724 | 6.588 | 6.639 | 36,076 | -0.07(-1.09%) |
May 11, 2015 | 6.815 | 6.859 | 6.698 | 6.713 | 27,663 | -0.15(-2.14%) |
May 08, 2015 | 6.999 | 7.014 | 6.830 | 6.859 | 26,709 | -0.04(-0.53%) |
May 07, 2015 | 7.087 | 7.131 | 6.859 | 6.896 | 33,252 | -0.23(-3.19%) |
May 06, 2015 | 6.735 | 7.168 | 6.735 | 7.124 | 97,029 | +0.37(+5.54%) |
May 05, 2015 | 6.837 | 6.931 | 6.641 | 6.749 | 61,181 | -0.13(-1.90%) |
May 04, 2015 | 6.982 | 7.131 | 6.837 | 6.880 | 38,718 | -0.13(-1.86%) |
May 01, 2015 | 7.040 | 7.250 | 6.996 | 7.011 | 37,821 | -0.04(-0.51%) |
Apr 30, 2015 | 7.279 | 7.301 | 7.032 | 7.047 | 58,699 | -0.30(-4.05%) |
Apr 29, 2015 | 7.453 | 7.475 | 7.279 | 7.345 | 23,167 | -0.11(-1.46%) |
Apr 28, 2015 | 7.540 | 7.627 | 7.403 | 7.453 | 59,623 | -0.06(-0.77%) |
Apr 27, 2015 | 7.453 | 7.562 | 7.424 | 7.511 | 70,928 | +0.05(+0.68%) |
Apr 24, 2015 | 7.366 | 7.468 | 7.250 | 7.461 | 48,092 | +0.07(+0.98%) |
Apr 23, 2015 | 7.294 | 7.395 | 7.294 | 7.388 | 27,943 | +0.05(+0.69%) |
Apr 22, 2015 | 7.272 | 7.352 | 7.228 | 7.337 | 23,603 | +0.04(+0.60%) |
Apr 21, 2015 | 7.439 | 7.439 | 7.294 | 7.294 | 19,129 | -0.11(-1.47%) |
Apr 20, 2015 | 7.308 | 7.482 | 7.308 | 7.403 | 28,915 | +0.14(+1.90%) |
Apr 17, 2015 | 7.294 | 7.294 | 7.228 | 7.265 | 106,693 | -0.11(-1.48%) |
Apr 16, 2015 | 7.352 | 7.410 | 7.330 | 7.374 | 18,816 | -0.04(-0.49%) |
Apr 15, 2015 | 7.366 | 7.446 | 7.315 | 7.410 | 47,709 | +0.06(+0.79%) |
Apr 14, 2015 | 7.330 | 7.381 | 7.265 | 7.352 | 36,785 | +0.04(+0.60%) |
Apr 13, 2015 | 7.374 | 7.475 | 7.308 | 7.308 | 22,330 | -0.09(-1.27%) |
Apr 10, 2015 | 7.461 | 7.526 | 7.356 | 7.403 | 26,784 | -0.02(-0.29%) |
Apr 09, 2015 | 7.453 | 7.461 | 7.337 | 7.424 | 33,441 | -0.04(-0.58%) |
Apr 08, 2015 | 7.395 | 7.468 | 7.395 | 7.468 | 32,997 | +0.07(+0.88%) |
Apr 07, 2015 | 7.453 | 7.453 | 7.388 | 7.403 | 49,163 | -0.06(-0.78%) |
Apr 06, 2015 | 7.403 | 7.490 | 7.403 | 7.461 | 42,636 | +0.04(+0.49%) |
Apr 02, 2015 | 7.374 | 7.424 | 7.424 | 7.424 | 50,431 | +0.06(+0.79%) |
Apr 01, 2015 | 7.410 | 7.504 | 7.076 | 7.366 | 68,211 | -0.05(-0.68%) |
Mar 31, 2015 | 7.519 | 7.562 | 7.301 | 7.417 | 93,134 | -0.13(-1.73%) |
Mar 30, 2015 | 7.504 | 7.599 | 7.424 | 7.548 | 134,948 | +0.01(+0.19%) |
Mar 27, 2015 | 7.490 | 7.562 | 7.381 | 7.533 | 363,708 | +0.01(+0.19%) |
Mar 26, 2015 | 7.279 | 7.562 | 7.272 | 7.519 | 409,313 | +0.01(+0.10%) |
Mar 25, 2015 | 7.482 | 7.533 | 7.366 | 7.511 | 418,134 | +0.07(+0.88%) |
Mar 24, 2015 | 7.417 | 7.649 | 7.301 | 7.446 | 351,426 | +0.01(+0.20%) |
Mar 23, 2015 | 7.214 | 7.461 | 7.214 | 7.432 | 263,279 | +0.24(+3.33%) |
Mar 20, 2015 | 7.141 | 7.250 | 7.091 | 7.192 | 90,434 | +0.07(+0.92%) |
Mar 19, 2015 | 7.018 | 7.178 | 7.011 | 7.127 | 42,586 | +0.07(+0.92%) |
Mar 18, 2015 | 6.858 | 7.083 | 6.793 | 7.061 | 58,589 | +0.08(+1.14%) |
Mar 17, 2015 | 6.967 | 7.040 | 6.945 | 6.982 | 20,343 | -0.03(-0.41%) |
Mar 16, 2015 | 7.054 | 7.061 | 6.931 | 7.011 | 192,540 | -0.05(-0.72%) |
Mar 13, 2015 | 7.120 | 7.141 | 6.967 | 7.061 | 32,419 | -0.04(-0.61%) |
Mar 12, 2015 | 7.003 | 7.149 | 6.924 | 7.105 | 89,680 | +0.17(+2.41%) |
Mar 11, 2015 | 6.822 | 6.960 | 6.757 | 6.938 | 88,505 | +0.11(+1.59%) |
Mar 10, 2015 | 6.974 | 7.069 | 6.807 | 6.829 | 45,925 | -0.28(-3.98%) |
Mar 09, 2015 | 7.192 | 7.294 | 7.091 | 7.112 | 30,608 | -0.03(-0.41%) |
Mar 06, 2015 | 7.141 | 7.323 | 7.076 | 7.141 | 302,707 | -0.11(-1.50%) |
Mar 05, 2015 | 7.228 | 7.301 | 7.094 | 7.250 | 209,444 | +0.02(+0.30%) |
Mar 04, 2015 | 7.105 | 7.279 | 7.010 | 7.228 | 465,269 | +0.11(+1.53%) |
Mar 03, 2015 | 7.040 | 7.250 | 6.996 | 7.120 | 178,272 | +0.04(+0.51%) |