Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.196 | 7.246 | 7.151 | 7.170 | 36,810 | -0.04(-0.53%) |
May 28, 2015 | 7.246 | 7.259 | 7.202 | 7.208 | 4,493 | -0.06(-0.78%) |
May 27, 2015 | 7.177 | 7.265 | 7.172 | 7.265 | 22,535 | +0.09(+1.24%) |
May 26, 2015 | 7.170 | 7.221 | 7.164 | 7.177 | 11,990 | -0.01(-0.09%) |
May 22, 2015 | 7.234 | 7.183 | 7.183 | 7.183 | 23,365 | -0.09(-1.30%) |
May 21, 2015 | 7.272 | 7.284 | 7.202 | 7.278 | 48,614 | +0.02(+0.26%) |
May 20, 2015 | 7.278 | 7.284 | 7.202 | 7.259 | 33,467 | +0.01(+0.09%) |
May 19, 2015 | 7.265 | 7.272 | 7.221 | 7.253 | 27,045 | -0.02(-0.26%) |
May 18, 2015 | 7.316 | 7.316 | 7.234 | 7.272 | 25,010 | -0.01(-0.19%) |
May 15, 2015 | 7.221 | 7.310 | 7.189 | 7.285 | 43,750 | +0.10(+1.34%) |
May 14, 2015 | 7.170 | 7.202 | 7.170 | 7.189 | 19,019 | +0.03(+0.44%) |
May 13, 2015 | 7.139 | 7.158 | 7.132 | 7.158 | 19,824 | -0.01(-0.09%) |
May 12, 2015 | 7.145 | 7.200 | 7.132 | 7.164 | 54,083 | -0.02(-0.26%) |
May 11, 2015 | 7.234 | 7.234 | 7.183 | 7.183 | 26,791 | -0.06(-0.79%) |
May 08, 2015 | 7.189 | 7.240 | 7.177 | 7.240 | 29,067 | +0.07(+0.97%) |
May 07, 2015 | 7.196 | 7.202 | 7.151 | 7.170 | 23,221 | +0.00(+0.06%) |
May 06, 2015 | 7.216 | 7.216 | 7.166 | 7.166 | 61,078 | -0.06(-0.87%) |
May 05, 2015 | 7.235 | 7.260 | 7.216 | 7.229 | 39,321 | -0.01(-0.17%) |
May 04, 2015 | 7.267 | 7.267 | 7.235 | 7.241 | 24,538 | -0.02(-0.26%) |
May 01, 2015 | 7.292 | 7.292 | 7.235 | 7.260 | 38,117 | -0.01(-0.17%) |
Apr 30, 2015 | 7.311 | 7.311 | 7.260 | 7.273 | 23,356 | -0.02(-0.32%) |
Apr 29, 2015 | 7.342 | 7.342 | 7.260 | 7.296 | 25,845 | -0.06(-0.80%) |
Apr 28, 2015 | 7.336 | 7.355 | 7.248 | 7.355 | 25,266 | +0.03(+0.34%) |
Apr 27, 2015 | 7.349 | 7.349 | 7.311 | 7.330 | 15,644 | -0.01(-0.17%) |
Apr 24, 2015 | 7.355 | 7.355 | 7.286 | 7.342 | 23,781 | +0.01(+0.09%) |
Apr 23, 2015 | 7.336 | 7.355 | 7.311 | 7.336 | 32,622 | +0.02(+0.26%) |
Apr 22, 2015 | 7.330 | 7.361 | 7.311 | 7.317 | 13,896 | -0.01(-0.17%) |
Apr 21, 2015 | 7.349 | 7.355 | 7.311 | 7.330 | 6,833 | +0.01(+0.09%) |
Apr 20, 2015 | 7.317 | 7.342 | 7.317 | 7.323 | 7,965 | -0.01(-0.09%) |
Apr 17, 2015 | 7.355 | 7.355 | 7.311 | 7.330 | 4,477 | -0.04(-0.60%) |
Apr 16, 2015 | 7.342 | 7.374 | 7.311 | 7.374 | 10,432 | +0.06(+0.78%) |
Apr 15, 2015 | 7.361 | 7.361 | 7.286 | 7.317 | 31,323 | -0.02(-0.26%) |
Apr 14, 2015 | 7.330 | 7.355 | 7.320 | 7.336 | 19,802 | +0.02(+0.26%) |
Apr 13, 2015 | 7.317 | 7.317 | 7.273 | 7.317 | 18,772 | +0.03(+0.43%) |
Apr 10, 2015 | 7.361 | 7.367 | 7.286 | 7.286 | 29,758 | -0.04(-0.60%) |
Apr 09, 2015 | 7.361 | 7.361 | 7.311 | 7.330 | 11,181 | -0.00(-0.03%) |
Apr 08, 2015 | 7.306 | 7.332 | 7.299 | 7.332 | 28,952 | +0.01(+0.17%) |
Apr 07, 2015 | 7.250 | 7.319 | 7.250 | 7.319 | 50,430 | +0.05(+0.69%) |
Apr 06, 2015 | 7.269 | 7.306 | 7.269 | 7.269 | 17,818 | -0.01(-0.09%) |
Apr 02, 2015 | 7.319 | 7.275 | 7.275 | 7.275 | 23,279 | -0.04(-0.51%) |
Apr 01, 2015 | 7.338 | 7.375 | 7.306 | 7.313 | 14,940 | -0.03(-0.43%) |
Mar 31, 2015 | 7.288 | 7.350 | 7.281 | 7.344 | 44,964 | +0.07(+0.95%) |
Mar 30, 2015 | 7.300 | 7.328 | 7.269 | 7.275 | 8,294 | -0.04(-0.60%) |
Mar 27, 2015 | 7.338 | 7.344 | 7.281 | 7.319 | 17,583 | +0.03(+0.43%) |
Mar 26, 2015 | 7.357 | 7.357 | 7.275 | 7.288 | 24,165 | -0.06(-0.85%) |
Mar 25, 2015 | 7.375 | 7.394 | 7.306 | 7.350 | 17,477 | -0.04(-0.51%) |
Mar 24, 2015 | 7.401 | 7.401 | 7.357 | 7.388 | 16,110 | +0.03(+0.43%) |
Mar 23, 2015 | 7.357 | 7.407 | 7.300 | 7.357 | 26,868 | +0.04(+0.60%) |
Mar 20, 2015 | 7.269 | 7.327 | 7.269 | 7.313 | 39,571 | +0.03(+0.34%) |
Mar 19, 2015 | 7.325 | 7.334 | 7.263 | 7.288 | 9,074 | -0.06(-0.77%) |
Mar 18, 2015 | 7.231 | 7.357 | 7.212 | 7.344 | 66,590 | +0.16(+2.18%) |
Mar 17, 2015 | 7.219 | 7.219 | 7.162 | 7.187 | 22,239 | -0.08(-1.04%) |
Mar 16, 2015 | 7.181 | 7.263 | 7.181 | 7.263 | 16,239 | +0.06(+0.87%) |
Mar 13, 2015 | 7.206 | 7.237 | 7.200 | 7.200 | 18,218 | -0.03(-0.43%) |
Mar 12, 2015 | 7.206 | 7.237 | 7.194 | 7.231 | 10,836 | +0.04(+0.61%) |
Mar 11, 2015 | 7.212 | 7.256 | 7.187 | 7.187 | 16,588 | -0.05(-0.69%) |
Mar 10, 2015 | 7.250 | 7.263 | 7.219 | 7.237 | 8,836 | +0.03(+0.41%) |
Mar 09, 2015 | 7.202 | 7.239 | 7.177 | 7.208 | 27,932 | +0.01(+0.17%) |
Mar 06, 2015 | 7.302 | 7.302 | 7.183 | 7.196 | 45,390 | -0.14(-1.96%) |
Mar 05, 2015 | 7.327 | 7.339 | 7.295 | 7.339 | 17,204 | +0.05(+0.68%) |
Mar 04, 2015 | 7.289 | 7.314 | 7.258 | 7.289 | 13,647 | +0.03(+0.43%) |
Mar 03, 2015 | 7.308 | 7.308 | 7.233 | 7.258 | 29,057 | -0.01(-0.17%) |