Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.236 | 7.277 | 7.236 | 7.236 | 2,273 | -0.02(-0.27%) |
May 28, 2015 | 7.253 | 7.256 | 7.253 | 7.256 | 632 | -0.00(-0.07%) |
May 27, 2015 | 7.269 | 7.344 | 7.261 | 7.261 | 2,325 | -0.14(-1.90%) |
May 26, 2015 | 7.418 | 7.418 | 7.402 | 7.402 | 4,207 | -0.02(-0.22%) |
May 22, 2015 | 7.369 | 7.418 | 7.418 | 7.418 | 5,441 | +0.13(+1.82%) |
May 21, 2015 | 7.306 | 7.344 | 7.286 | 7.286 | 6,123 | -0.07(-0.90%) |
May 20, 2015 | 7.385 | 7.385 | 7.352 | 7.352 | 5,043 | -0.07(-0.89%) |
May 19, 2015 | 7.352 | 7.460 | 7.352 | 7.418 | 12,007 | +0.12(+1.70%) |
May 18, 2015 | 7.303 | 7.303 | 7.286 | 7.294 | 2,449 | -0.13(-1.78%) |
May 15, 2015 | 7.476 | 7.476 | 7.278 | 7.427 | 5,251 | -0.05(-0.66%) |
May 14, 2015 | 7.582 | 7.641 | 7.476 | 7.476 | 2,597 | -0.12(-1.53%) |
May 13, 2015 | 7.567 | 7.599 | 7.567 | 7.592 | 1,372 | +0.02(+0.33%) |
May 12, 2015 | 7.575 | 7.575 | 7.567 | 7.567 | 3,264 | -0.02(-0.22%) |
May 11, 2015 | 7.568 | 7.608 | 7.568 | 7.584 | 5,864 | +0.00(+0.00%) |
May 08, 2015 | 7.551 | 7.683 | 7.526 | 7.584 | 20,403 | +0.10(+1.33%) |
May 07, 2015 | 7.542 | 7.617 | 7.451 | 7.484 | 49,235 | +0.00(+0.00%) |
May 06, 2015 | 7.195 | 7.820 | 7.112 | 7.484 | 66,544 | +0.25(+3.43%) |
May 05, 2015 | 7.178 | 7.253 | 7.038 | 7.236 | 39,582 | +0.10(+1.47%) |
May 04, 2015 | 7.212 | 7.212 | 7.079 | 7.132 | 6,908 | +0.00(+0.04%) |
May 01, 2015 | 7.099 | 7.170 | 7.079 | 7.129 | 14,974 | +0.02(+0.23%) |
Apr 30, 2015 | 7.121 | 7.137 | 7.055 | 7.112 | 4,398 | -0.00(-0.01%) |
Apr 29, 2015 | 7.114 | 7.114 | 7.113 | 7.113 | 519 | -0.02(-0.34%) |
Apr 27, 2015 | 7.038 | 7.137 | 7.137 | 7.137 | 23,820 | +0.08(+1.17%) |
Apr 24, 2015 | 7.030 | 7.082 | 6.914 | 7.054 | 9,489 | +0.02(+0.35%) |
Apr 23, 2015 | 7.038 | 7.162 | 7.030 | 7.030 | 13,871 | -0.09(-1.28%) |
Apr 22, 2015 | 7.121 | 7.129 | 7.112 | 7.121 | 3,338 | +0.01(+0.12%) |
Apr 21, 2015 | 7.195 | 7.195 | 7.071 | 7.112 | 1,933 | -0.04(-0.58%) |
Apr 20, 2015 | 7.137 | 7.154 | 7.112 | 7.154 | 10,974 | -0.04(-0.57%) |
Apr 17, 2015 | 7.203 | 7.203 | 7.079 | 7.195 | 8,131 | +0.00(+0.00%) |
Apr 16, 2015 | 7.203 | 7.203 | 7.195 | 7.195 | 1,934 | +0.00(+0.00%) |
Apr 15, 2015 | 7.202 | 7.203 | 7.195 | 7.195 | 3,490 | +0.04(+0.59%) |
Apr 14, 2015 | 7.303 | 7.303 | 7.071 | 7.153 | 9,797 | -0.15(-2.05%) |
Apr 13, 2015 | 7.360 | 7.360 | 7.303 | 7.303 | 916 | -0.09(-1.23%) |
Apr 10, 2015 | 7.443 | 7.443 | 7.303 | 7.393 | 8,742 | -0.11(-1.48%) |
Apr 09, 2015 | 7.526 | 7.526 | 7.336 | 7.504 | 2,807 | -0.03(-0.39%) |
Apr 07, 2015 | 7.369 | 7.534 | 7.534 | 7.534 | 110 | +0.17(+2.36%) |
Apr 06, 2015 | 7.336 | 7.542 | 7.336 | 7.360 | 5,356 | +0.02(+0.34%) |
Apr 02, 2015 | 7.360 | 7.336 | 7.336 | 7.336 | 5,320 | -0.21(-2.74%) |
Apr 01, 2015 | 7.559 | 7.567 | 7.336 | 7.542 | 10,374 | -0.02(-0.22%) |
Mar 31, 2015 | 7.542 | 7.567 | 7.344 | 7.559 | 4,083 | +0.02(+0.22%) |
Mar 30, 2015 | 7.269 | 7.828 | 7.269 | 7.542 | 7,401 | +0.49(+6.92%) |
Mar 27, 2015 | 7.195 | 7.228 | 7.054 | 7.054 | 17,089 | -0.03(-0.47%) |
Mar 26, 2015 | 7.087 | 7.257 | 7.030 | 7.087 | 12,727 | -0.05(-0.70%) |
Mar 25, 2015 | 7.137 | 7.137 | 7.137 | 7.137 | 120 | +0.07(+0.94%) |
Mar 23, 2015 | 7.402 | 7.071 | 7.071 | 7.071 | 76 | -0.32(-4.36%) |
Mar 20, 2015 | 7.435 | 7.435 | 7.393 | 7.393 | 1,043 | +0.00(+0.00%) |
Mar 19, 2015 | 7.575 | 7.575 | 7.393 | 7.393 | 841 | +0.00(+0.00%) |
Mar 18, 2015 | 7.595 | 7.595 | 7.393 | 7.393 | 2,671 | -0.10(-1.32%) |
Mar 17, 2015 | 7.526 | 7.526 | 7.493 | 7.493 | 1,606 | +0.00(+0.00%) |
Mar 16, 2015 | 7.534 | 7.534 | 7.493 | 7.493 | 1,527 | +0.00(+0.00%) |
Mar 12, 2015 | 7.501 | 7.493 | 7.493 | 7.493 | 1,692 | +0.01(+0.11%) |
Mar 11, 2015 | 7.493 | 7.699 | 7.484 | 7.484 | 16,616 | -0.08(-1.09%) |
Mar 09, 2015 | 7.749 | 7.567 | 7.567 | 7.567 | 5,804 | -0.02(-0.33%) |
Mar 06, 2015 | 7.509 | 7.608 | 7.509 | 7.592 | 608 | +0.01(+0.14%) |
Mar 05, 2015 | 7.443 | 7.838 | 7.443 | 7.581 | 4,087 | +0.13(+1.76%) |
Mar 04, 2015 | 7.550 | 7.550 | 7.451 | 7.451 | 3,178 | -0.00(-0.07%) |
Mar 03, 2015 | 7.451 | 7.455 | 7.443 | 7.455 | 1,336 | -0.01(-0.17%) |