Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.144 | 7.268 | 7.107 | 7.194 | 27,937 | +0.04(+0.61%) |
May 28, 2015 | 6.939 | 7.175 | 6.939 | 7.150 | 25,890 | +0.17(+2.40%) |
May 27, 2015 | 6.678 | 7.070 | 6.678 | 6.983 | 40,647 | +0.29(+4.27%) |
May 26, 2015 | 6.498 | 7.051 | 6.461 | 6.697 | 128,824 | +0.13(+1.99%) |
May 22, 2015 | 6.585 | 6.566 | 6.566 | 6.566 | 31,871 | -0.09(-1.40%) |
May 21, 2015 | 6.660 | 6.747 | 6.641 | 6.660 | 26,289 | +0.00(+0.00%) |
May 20, 2015 | 6.865 | 6.883 | 6.622 | 6.660 | 52,287 | -0.18(-2.63%) |
May 19, 2015 | 7.126 | 7.256 | 6.759 | 6.840 | 41,612 | -0.26(-3.67%) |
May 18, 2015 | 7.088 | 7.175 | 7.088 | 7.101 | 17,389 | -0.03(-0.44%) |
May 15, 2015 | 7.101 | 7.169 | 7.039 | 7.132 | 18,833 | +0.11(+1.50%) |
May 14, 2015 | 6.958 | 7.088 | 6.914 | 7.026 | 16,075 | +0.11(+1.53%) |
May 13, 2015 | 6.921 | 6.927 | 6.877 | 6.921 | 8,146 | -0.02(-0.27%) |
May 12, 2015 | 7.070 | 7.070 | 6.902 | 6.939 | 10,369 | -0.14(-1.93%) |
May 11, 2015 | 7.119 | 7.138 | 7.051 | 7.076 | 6,355 | -0.17(-2.32%) |
May 08, 2015 | 7.275 | 7.362 | 7.163 | 7.244 | 37,713 | +0.05(+0.69%) |
May 07, 2015 | 7.088 | 7.206 | 7.039 | 7.194 | 26,691 | +0.09(+1.31%) |
May 06, 2015 | 7.194 | 7.194 | 7.082 | 7.101 | 24,224 | -0.09(-1.30%) |
May 05, 2015 | 7.225 | 7.393 | 7.144 | 7.194 | 21,526 | -0.07(-1.03%) |
May 04, 2015 | 7.306 | 7.337 | 7.182 | 7.268 | 39,841 | -0.07(-1.02%) |
May 01, 2015 | 7.150 | 7.369 | 7.126 | 7.343 | 30,728 | +0.22(+3.14%) |
Apr 30, 2015 | 7.237 | 7.237 | 6.989 | 7.119 | 34,284 | -0.07(-1.04%) |
Apr 29, 2015 | 7.150 | 7.349 | 7.095 | 7.194 | 41,715 | +0.05(+0.70%) |
Apr 28, 2015 | 7.300 | 7.435 | 7.051 | 7.144 | 22,187 | -0.13(-1.79%) |
Apr 27, 2015 | 7.324 | 7.324 | 7.073 | 7.275 | 34,870 | -0.05(-0.68%) |
Apr 24, 2015 | 7.324 | 7.444 | 7.182 | 7.324 | 21,791 | -0.02(-0.34%) |
Apr 23, 2015 | 6.995 | 7.411 | 6.890 | 7.349 | 26,204 | +0.27(+3.86%) |
Apr 22, 2015 | 6.945 | 7.082 | 6.865 | 7.076 | 51,641 | +0.19(+2.80%) |
Apr 21, 2015 | 7.008 | 7.020 | 6.771 | 6.883 | 19,103 | -0.17(-2.38%) |
Apr 20, 2015 | 6.883 | 7.057 | 6.834 | 7.051 | 19,699 | +0.21(+2.99%) |
Apr 17, 2015 | 6.914 | 7.112 | 6.716 | 6.846 | 36,285 | -0.11(-1.61%) |
Apr 16, 2015 | 7.026 | 7.057 | 6.877 | 6.958 | 25,162 | +0.02(+0.27%) |
Apr 15, 2015 | 7.095 | 7.144 | 6.840 | 6.939 | 37,919 | -0.07(-1.06%) |
Apr 14, 2015 | 7.219 | 7.379 | 6.688 | 7.014 | 58,167 | -0.12(-1.74%) |
Apr 13, 2015 | 7.082 | 7.157 | 7.082 | 7.138 | 28,119 | +0.12(+1.68%) |
Apr 10, 2015 | 7.275 | 7.454 | 6.933 | 7.020 | 29,051 | -0.24(-3.34%) |
Apr 09, 2015 | 7.337 | 7.349 | 7.219 | 7.262 | 12,864 | -0.04(-0.51%) |
Apr 08, 2015 | 7.424 | 7.500 | 7.225 | 7.300 | 27,326 | -0.09(-1.18%) |
Apr 07, 2015 | 7.461 | 7.516 | 7.213 | 7.387 | 45,393 | +0.00(+0.00%) |
Apr 06, 2015 | 7.244 | 7.517 | 7.244 | 7.387 | 92,003 | +0.07(+1.02%) |
Apr 02, 2015 | 6.697 | 7.312 | 7.312 | 7.312 | 38,149 | +0.65(+9.69%) |
Apr 01, 2015 | 6.697 | 6.815 | 6.523 | 6.666 | 94,763 | -0.16(-2.37%) |
Mar 31, 2015 | 7.262 | 7.262 | 6.610 | 6.827 | 172,355 | -0.58(-7.80%) |
Mar 30, 2015 | 7.268 | 7.405 | 7.206 | 7.405 | 76,262 | +0.14(+1.97%) |
Mar 27, 2015 | 7.157 | 7.312 | 7.132 | 7.262 | 37,785 | +0.11(+1.56%) |
Mar 26, 2015 | 7.424 | 7.516 | 7.119 | 7.150 | 71,796 | -0.32(-4.32%) |
Mar 25, 2015 | 7.865 | 7.952 | 7.324 | 7.473 | 51,207 | -0.42(-5.28%) |
Mar 24, 2015 | 7.877 | 7.983 | 7.828 | 7.890 | 61,282 | +0.04(+0.55%) |
Mar 23, 2015 | 7.505 | 7.921 | 7.399 | 7.846 | 140,512 | +0.30(+3.95%) |
Mar 20, 2015 | 7.250 | 7.610 | 7.250 | 7.548 | 98,398 | +0.28(+3.85%) |
Mar 19, 2015 | 7.393 | 7.517 | 7.256 | 7.268 | 35,836 | -0.15(-2.01%) |
Mar 18, 2015 | 7.411 | 7.546 | 7.213 | 7.418 | 37,948 | -0.01(-0.17%) |
Mar 17, 2015 | 7.424 | 7.442 | 7.262 | 7.430 | 63,130 | -0.14(-1.81%) |
Mar 16, 2015 | 7.461 | 7.604 | 7.268 | 7.567 | 45,224 | +0.11(+1.50%) |
Mar 13, 2015 | 7.529 | 7.643 | 7.269 | 7.455 | 164,378 | -0.12(-1.64%) |
Mar 12, 2015 | 6.834 | 7.610 | 6.728 | 7.579 | 250,985 | +0.81(+11.93%) |
Mar 11, 2015 | 6.629 | 6.803 | 6.629 | 6.771 | 18,622 | +0.14(+2.06%) |
Mar 10, 2015 | 6.834 | 6.861 | 6.473 | 6.635 | 84,544 | -0.18(-2.64%) |
Mar 09, 2015 | 6.921 | 7.103 | 6.759 | 6.815 | 44,334 | -0.11(-1.53%) |
Mar 06, 2015 | 6.939 | 7.088 | 6.834 | 6.921 | 80,743 | +0.03(+0.45%) |
Mar 05, 2015 | 6.834 | 6.933 | 6.399 | 6.890 | 121,285 | +0.07(+1.09%) |
Mar 04, 2015 | 6.796 | 6.877 | 6.635 | 6.815 | 21,648 | +0.00(+0.00%) |
Mar 03, 2015 | 6.821 | 6.899 | 6.740 | 6.815 | 86,028 | -0.04(-0.63%) |