Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.028 | 7.168 | 7.028 | 7.120 | 98,434 | +0.09(+1.31%) |
May 28, 2015 | 7.148 | 7.148 | 7.028 | 7.028 | 145,154 | -0.08(-1.12%) |
May 27, 2015 | 7.132 | 7.148 | 7.068 | 7.108 | 135,911 | -0.02(-0.28%) |
May 26, 2015 | 7.048 | 7.148 | 7.043 | 7.128 | 78,586 | +0.08(+1.13%) |
May 22, 2015 | 7.068 | 7.048 | 7.048 | 7.048 | 95,913 | +0.00(+0.00%) |
May 21, 2015 | 7.152 | 7.156 | 7.032 | 7.048 | 91,508 | -0.08(-1.07%) |
May 20, 2015 | 7.196 | 7.244 | 7.100 | 7.124 | 84,841 | -0.04(-0.61%) |
May 19, 2015 | 7.192 | 7.208 | 7.108 | 7.168 | 89,171 | +0.00(+0.06%) |
May 18, 2015 | 7.148 | 7.240 | 7.108 | 7.164 | 100,533 | -0.01(-0.17%) |
May 15, 2015 | 7.252 | 7.316 | 7.172 | 7.176 | 113,610 | -0.09(-1.26%) |
May 14, 2015 | 7.236 | 7.307 | 7.232 | 7.268 | 72,726 | +0.03(+0.44%) |
May 13, 2015 | 7.511 | 7.511 | 7.200 | 7.236 | 293,018 | -0.26(-3.51%) |
May 12, 2015 | 7.351 | 7.527 | 7.328 | 7.499 | 481,008 | +0.11(+1.46%) |
May 11, 2015 | 7.499 | 7.499 | 7.192 | 7.391 | 445,390 | +0.24(+3.38%) |
May 08, 2015 | 7.028 | 7.224 | 7.026 | 7.149 | 223,142 | +0.15(+2.13%) |
May 07, 2015 | 6.888 | 7.044 | 6.788 | 7.000 | 164,347 | +0.07(+1.04%) |
May 06, 2015 | 6.693 | 6.928 | 6.693 | 6.928 | 195,745 | +0.32(+4.77%) |
May 05, 2015 | 6.665 | 6.685 | 6.589 | 6.613 | 57,420 | -0.03(-0.48%) |
May 04, 2015 | 6.717 | 6.725 | 6.593 | 6.645 | 138,320 | -0.08(-1.19%) |
May 01, 2015 | 6.808 | 6.940 | 6.713 | 6.725 | 83,389 | -0.08(-1.17%) |
Apr 30, 2015 | 6.828 | 6.948 | 6.768 | 6.804 | 267,735 | -0.07(-1.05%) |
Apr 29, 2015 | 6.828 | 6.904 | 6.806 | 6.876 | 71,559 | +0.04(+0.64%) |
Apr 28, 2015 | 6.852 | 6.868 | 6.800 | 6.832 | 53,238 | -0.01(-0.12%) |
Apr 27, 2015 | 6.788 | 6.868 | 6.788 | 6.840 | 144,863 | +0.04(+0.65%) |
Apr 24, 2015 | 6.900 | 6.900 | 6.788 | 6.796 | 57,675 | -0.07(-0.99%) |
Apr 23, 2015 | 6.796 | 6.910 | 6.792 | 6.864 | 108,053 | +0.00(+0.06%) |
Apr 22, 2015 | 6.880 | 6.880 | 6.804 | 6.860 | 130,912 | +0.02(+0.23%) |
Apr 21, 2015 | 6.872 | 6.988 | 6.792 | 6.844 | 115,356 | -0.04(-0.58%) |
Apr 20, 2015 | 6.852 | 7.008 | 6.820 | 6.884 | 91,553 | +0.02(+0.23%) |
Apr 17, 2015 | 6.888 | 6.888 | 6.828 | 6.868 | 47,438 | -0.02(-0.23%) |
Apr 16, 2015 | 6.968 | 6.988 | 6.828 | 6.884 | 169,936 | -0.08(-1.20%) |
Apr 15, 2015 | 6.964 | 6.968 | 6.908 | 6.968 | 66,290 | +0.01(+0.11%) |
Apr 14, 2015 | 6.896 | 6.968 | 6.876 | 6.960 | 108,426 | +0.04(+0.52%) |
Apr 13, 2015 | 7.076 | 7.076 | 6.848 | 6.924 | 114,527 | -0.15(-2.14%) |
Apr 10, 2015 | 7.100 | 7.100 | 6.984 | 7.076 | 69,022 | +0.02(+0.23%) |
Apr 09, 2015 | 7.068 | 7.128 | 7.000 | 7.060 | 87,872 | -0.04(-0.51%) |
Apr 08, 2015 | 7.060 | 7.180 | 7.036 | 7.096 | 87,982 | +0.01(+0.17%) |
Apr 07, 2015 | 6.888 | 7.168 | 6.788 | 7.084 | 229,465 | +0.20(+2.84%) |
Apr 06, 2015 | 6.848 | 7.008 | 6.796 | 6.888 | 169,270 | -0.01(-0.12%) |
Apr 02, 2015 | 6.904 | 6.896 | 6.896 | 6.896 | 217,119 | -0.01(-0.12%) |
Apr 01, 2015 | 6.585 | 6.908 | 6.557 | 6.904 | 197,681 | +0.30(+4.60%) |
Mar 31, 2015 | 6.788 | 6.828 | 6.601 | 6.601 | 571,998 | -0.27(-3.90%) |
Mar 30, 2015 | 7.032 | 7.220 | 6.649 | 6.868 | 1,004,158 | -0.54(-7.28%) |
Mar 27, 2015 | 7.240 | 7.571 | 7.240 | 7.407 | 316,170 | +0.11(+1.53%) |
Mar 26, 2015 | 7.731 | 7.743 | 7.086 | 7.296 | 632,939 | -0.55(-6.98%) |
Mar 25, 2015 | 7.727 | 7.966 | 7.667 | 7.843 | 959,490 | +0.17(+2.24%) |
Mar 24, 2015 | 7.591 | 7.671 | 7.587 | 7.671 | 577,096 | +0.08(+1.05%) |
Mar 23, 2015 | 7.587 | 7.655 | 7.551 | 7.591 | 541,661 | +0.06(+0.80%) |
Mar 20, 2015 | 7.587 | 7.683 | 7.531 | 7.531 | 397,160 | -0.06(-0.74%) |
Mar 19, 2015 | 7.467 | 7.619 | 7.451 | 7.587 | 523,197 | +0.12(+1.60%) |
Mar 18, 2015 | 7.308 | 7.503 | 7.275 | 7.467 | 322,659 | +0.13(+1.80%) |
Mar 17, 2015 | 7.403 | 7.403 | 7.228 | 7.335 | 182,768 | -0.06(-0.86%) |
Mar 16, 2015 | 7.188 | 7.499 | 7.178 | 7.399 | 474,862 | +0.25(+3.52%) |
Mar 13, 2015 | 7.132 | 7.193 | 7.108 | 7.148 | 205,687 | +0.03(+0.45%) |
Mar 12, 2015 | 7.076 | 7.124 | 7.076 | 7.116 | 178,150 | +0.04(+0.56%) |
Mar 11, 2015 | 6.972 | 7.168 | 6.972 | 7.076 | 291,483 | +0.10(+1.49%) |
Mar 10, 2015 | 7.036 | 7.040 | 6.916 | 6.972 | 140,832 | -0.08(-1.13%) |
Mar 09, 2015 | 6.988 | 7.132 | 6.980 | 7.052 | 305,494 | +0.07(+1.03%) |
Mar 06, 2015 | 6.948 | 6.980 | 6.888 | 6.980 | 178,248 | +0.07(+1.04%) |
Mar 05, 2015 | 6.936 | 6.948 | 6.892 | 6.908 | 163,623 | -0.03(-0.49%) |
Mar 04, 2015 | 6.932 | 6.948 | 6.804 | 6.942 | 126,998 | +0.01(+0.14%) |
Mar 03, 2015 | 6.756 | 7.016 | 6.725 | 6.932 | 297,543 | +0.22(+3.27%) |