Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.698 | 7.698 | 7.572 | 7.640 | 208,017 | -0.06(-0.75%) |
May 28, 2015 | 7.719 | 7.772 | 7.661 | 7.698 | 149,323 | -0.03(-0.34%) |
May 27, 2015 | 7.761 | 7.813 | 7.628 | 7.724 | 284,847 | -0.01(-0.07%) |
May 26, 2015 | 7.547 | 7.912 | 7.505 | 7.730 | 540,423 | +0.15(+2.00%) |
May 22, 2015 | 7.453 | 7.578 | 7.578 | 7.578 | 310,181 | +0.08(+1.11%) |
May 21, 2015 | 7.484 | 7.657 | 7.437 | 7.495 | 317,765 | +0.01(+0.14%) |
May 20, 2015 | 7.469 | 7.505 | 7.411 | 7.484 | 206,272 | +0.03(+0.42%) |
May 19, 2015 | 7.526 | 7.526 | 7.375 | 7.453 | 140,697 | -0.13(-1.65%) |
May 18, 2015 | 7.526 | 7.683 | 7.408 | 7.578 | 228,436 | +0.08(+1.04%) |
May 15, 2015 | 7.474 | 7.521 | 7.317 | 7.500 | 179,156 | +0.02(+0.21%) |
May 14, 2015 | 7.505 | 7.688 | 7.390 | 7.484 | 175,315 | +0.02(+0.21%) |
May 13, 2015 | 7.463 | 7.547 | 7.432 | 7.469 | 117,382 | +0.00(+0.00%) |
May 12, 2015 | 7.625 | 7.698 | 7.432 | 7.469 | 267,711 | -0.19(-2.46%) |
May 11, 2015 | 7.521 | 7.657 | 7.432 | 7.657 | 155,936 | +0.14(+1.81%) |
May 08, 2015 | 7.495 | 7.573 | 7.469 | 7.521 | 173,111 | +0.09(+1.19%) |
May 07, 2015 | 7.244 | 7.479 | 7.244 | 7.432 | 185,823 | +0.16(+2.15%) |
May 06, 2015 | 7.218 | 7.307 | 7.192 | 7.275 | 117,074 | +0.08(+1.16%) |
May 05, 2015 | 7.119 | 7.254 | 7.045 | 7.192 | 198,213 | +0.05(+0.66%) |
May 04, 2015 | 7.181 | 7.304 | 7.098 | 7.145 | 301,298 | -0.01(-0.07%) |
May 01, 2015 | 7.134 | 7.265 | 7.124 | 7.150 | 198,339 | +0.03(+0.37%) |
Apr 30, 2015 | 7.072 | 7.343 | 7.019 | 7.124 | 219,443 | +0.03(+0.44%) |
Apr 29, 2015 | 7.145 | 7.364 | 7.009 | 7.093 | 758,260 | +0.56(+8.64%) |
Apr 28, 2015 | 6.508 | 6.675 | 6.429 | 6.528 | 214,685 | +0.05(+0.73%) |
Apr 27, 2015 | 6.461 | 6.549 | 6.387 | 6.481 | 114,874 | +0.01(+0.16%) |
Apr 24, 2015 | 6.513 | 6.575 | 6.445 | 6.471 | 163,909 | -0.02(-0.32%) |
Apr 23, 2015 | 6.450 | 6.581 | 6.450 | 6.492 | 73,082 | +0.04(+0.57%) |
Apr 22, 2015 | 6.387 | 6.481 | 6.320 | 6.455 | 108,862 | +0.08(+1.31%) |
Apr 21, 2015 | 6.393 | 6.481 | 6.314 | 6.372 | 143,736 | -0.03(-0.41%) |
Apr 20, 2015 | 6.367 | 6.534 | 6.356 | 6.398 | 180,783 | +0.06(+0.91%) |
Apr 17, 2015 | 6.518 | 6.528 | 6.273 | 6.340 | 202,684 | -0.24(-3.57%) |
Apr 16, 2015 | 6.591 | 6.654 | 6.554 | 6.575 | 93,770 | -0.02(-0.32%) |
Apr 15, 2015 | 6.711 | 6.732 | 6.586 | 6.596 | 143,290 | -0.07(-1.10%) |
Apr 14, 2015 | 6.659 | 6.711 | 6.628 | 6.669 | 245,761 | -0.01(-0.08%) |
Apr 13, 2015 | 6.659 | 6.716 | 6.649 | 6.675 | 142,110 | +0.00(+0.00%) |
Apr 10, 2015 | 6.753 | 6.753 | 6.607 | 6.675 | 149,061 | -0.02(-0.31%) |
Apr 09, 2015 | 6.784 | 6.784 | 6.523 | 6.696 | 150,079 | -0.08(-1.23%) |
Apr 08, 2015 | 6.810 | 6.857 | 6.732 | 6.779 | 204,857 | -0.03(-0.46%) |
Apr 07, 2015 | 6.920 | 6.951 | 6.790 | 6.810 | 114,745 | -0.14(-1.96%) |
Apr 06, 2015 | 6.863 | 7.009 | 6.863 | 6.946 | 150,830 | +0.01(+0.15%) |
Apr 02, 2015 | 6.758 | 6.936 | 6.936 | 6.936 | 178,641 | +0.17(+2.47%) |
Apr 01, 2015 | 6.920 | 6.993 | 6.659 | 6.769 | 228,593 | -0.16(-2.34%) |
Mar 31, 2015 | 6.857 | 6.946 | 6.837 | 6.931 | 261,450 | +0.02(+0.30%) |
Mar 30, 2015 | 6.800 | 6.941 | 6.800 | 6.910 | 143,931 | +0.14(+2.00%) |
Mar 27, 2015 | 6.847 | 6.863 | 6.743 | 6.774 | 123,603 | -0.10(-1.44%) |
Mar 26, 2015 | 7.035 | 7.066 | 6.800 | 6.873 | 153,949 | -0.19(-2.66%) |
Mar 25, 2015 | 7.213 | 7.213 | 7.056 | 7.061 | 226,941 | -0.13(-1.82%) |
Mar 24, 2015 | 7.093 | 7.265 | 7.053 | 7.192 | 161,694 | +0.11(+1.62%) |
Mar 23, 2015 | 7.051 | 7.218 | 7.025 | 7.077 | 350,946 | +0.01(+0.07%) |
Mar 20, 2015 | 6.894 | 7.087 | 6.852 | 7.072 | 251,763 | +0.23(+3.36%) |
Mar 19, 2015 | 6.774 | 6.878 | 6.774 | 6.842 | 124,807 | +0.04(+0.61%) |
Mar 18, 2015 | 6.680 | 6.842 | 6.675 | 6.800 | 162,534 | +0.08(+1.24%) |
Mar 17, 2015 | 6.711 | 6.748 | 6.638 | 6.716 | 144,959 | -0.02(-0.23%) |
Mar 16, 2015 | 6.810 | 6.831 | 6.701 | 6.732 | 217,076 | -0.06(-0.92%) |
Mar 13, 2015 | 6.743 | 6.837 | 6.743 | 6.795 | 244,422 | -0.03(-0.38%) |
Mar 12, 2015 | 6.685 | 6.857 | 6.685 | 6.821 | 138,675 | +0.16(+2.43%) |
Mar 11, 2015 | 6.607 | 6.685 | 6.581 | 6.659 | 265,926 | +0.06(+0.95%) |
Mar 10, 2015 | 6.581 | 6.643 | 6.543 | 6.596 | 244,167 | -0.05(-0.79%) |
Mar 09, 2015 | 6.544 | 6.685 | 6.529 | 6.649 | 204,041 | +0.09(+1.43%) |
Mar 06, 2015 | 6.528 | 6.586 | 6.492 | 6.555 | 182,524 | -0.01(-0.08%) |
Mar 05, 2015 | 6.643 | 6.643 | 6.528 | 6.560 | 147,496 | -0.09(-1.41%) |
Mar 04, 2015 | 6.659 | 6.722 | 6.581 | 6.654 | 226,384 | -0.01(-0.08%) |
Mar 03, 2015 | 6.732 | 6.732 | 6.617 | 6.659 | 246,153 | -0.05(-0.70%) |