Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.480 | 7.480 | 7.356 | 7.371 | 17,483,834 | -0.09(-1.27%) |
May 28, 2015 | 7.502 | 7.524 | 7.400 | 7.466 | 14,173,252 | -0.04(-0.58%) |
May 27, 2015 | 7.458 | 7.513 | 7.440 | 7.509 | 11,878,609 | +0.07(+0.98%) |
May 26, 2015 | 7.436 | 7.458 | 7.385 | 7.436 | 14,856,934 | -0.03(-0.39%) |
May 22, 2015 | 7.488 | 7.466 | 7.466 | 7.466 | 9,553,574 | -0.01(-0.20%) |
May 21, 2015 | 7.466 | 7.539 | 7.436 | 7.480 | 18,552,150 | -0.01(-0.19%) |
May 20, 2015 | 7.568 | 7.586 | 7.466 | 7.495 | 12,910,560 | -0.09(-1.25%) |
May 19, 2015 | 7.480 | 7.604 | 7.473 | 7.590 | 21,620,848 | +0.13(+1.76%) |
May 18, 2015 | 7.320 | 7.488 | 7.312 | 7.458 | 20,435,090 | +0.17(+2.30%) |
May 15, 2015 | 7.451 | 7.466 | 7.261 | 7.290 | 25,708,678 | -0.15(-2.06%) |
May 14, 2015 | 7.524 | 7.531 | 7.422 | 7.444 | 20,309,276 | -0.05(-0.68%) |
May 13, 2015 | 7.414 | 7.517 | 7.363 | 7.495 | 20,273,602 | +0.07(+0.89%) |
May 12, 2015 | 7.327 | 7.488 | 7.298 | 7.429 | 29,775,878 | +0.07(+0.99%) |
May 11, 2015 | 7.268 | 7.363 | 7.246 | 7.356 | 17,177,366 | +0.10(+1.41%) |
May 08, 2015 | 7.261 | 7.290 | 7.188 | 7.254 | 27,920,706 | +0.03(+0.40%) |
May 07, 2015 | 7.217 | 7.276 | 7.144 | 7.225 | 21,139,640 | -0.02(-0.30%) |
May 06, 2015 | 7.283 | 7.305 | 7.173 | 7.246 | 19,549,378 | +0.01(+0.10%) |
May 05, 2015 | 7.261 | 7.407 | 7.239 | 7.239 | 35,961,780 | -0.05(-0.70%) |
May 04, 2015 | 7.195 | 7.298 | 7.188 | 7.290 | 16,811,856 | +0.11(+1.53%) |
May 01, 2015 | 7.203 | 7.239 | 7.122 | 7.181 | 16,137,146 | +0.00(+0.00%) |
Apr 30, 2015 | 7.152 | 7.239 | 7.122 | 7.181 | 30,226,930 | +0.02(+0.31%) |
Apr 29, 2015 | 7.020 | 7.225 | 7.005 | 7.159 | 23,947,008 | +0.12(+1.66%) |
Apr 28, 2015 | 6.983 | 7.064 | 6.962 | 7.042 | 16,620,398 | +0.06(+0.84%) |
Apr 27, 2015 | 7.027 | 7.078 | 6.983 | 6.983 | 14,884,860 | -0.01(-0.21%) |
Apr 24, 2015 | 7.049 | 7.078 | 6.976 | 6.998 | 15,194,138 | -0.03(-0.42%) |
Apr 23, 2015 | 7.064 | 7.086 | 7.005 | 7.027 | 14,778,389 | -0.08(-1.13%) |
Apr 22, 2015 | 6.947 | 7.122 | 6.932 | 7.108 | 25,309,826 | +0.11(+1.57%) |
Apr 21, 2015 | 7.122 | 7.210 | 6.976 | 6.998 | 41,706,936 | -0.01(-0.10%) |
Apr 20, 2015 | 7.035 | 7.064 | 6.962 | 7.005 | 20,338,486 | +0.00(+0.00%) |
Apr 17, 2015 | 7.042 | 7.064 | 6.983 | 7.005 | 17,786,820 | -0.08(-1.13%) |
Apr 16, 2015 | 7.100 | 7.108 | 7.013 | 7.086 | 26,196,902 | -0.01(-0.10%) |
Apr 15, 2015 | 6.976 | 7.122 | 6.940 | 7.093 | 27,275,902 | +0.12(+1.78%) |
Apr 14, 2015 | 6.998 | 7.013 | 6.932 | 6.969 | 28,740,866 | -0.07(-1.04%) |
Apr 13, 2015 | 6.998 | 7.071 | 6.994 | 7.042 | 20,389,026 | +0.04(+0.52%) |
Apr 10, 2015 | 7.049 | 7.078 | 6.969 | 7.005 | 24,329,836 | -0.06(-0.83%) |
Apr 09, 2015 | 7.035 | 7.093 | 6.991 | 7.064 | 23,866,074 | +0.03(+0.42%) |
Apr 08, 2015 | 7.027 | 7.104 | 7.013 | 7.035 | 27,071,444 | +0.01(+0.10%) |
Apr 07, 2015 | 6.969 | 7.086 | 6.962 | 7.027 | 16,237,546 | +0.05(+0.73%) |
Apr 06, 2015 | 6.779 | 7.005 | 6.779 | 6.976 | 19,307,986 | -0.02(-0.31%) |
Apr 02, 2015 | 6.947 | 6.998 | 6.998 | 6.998 | 26,686,708 | +0.09(+1.27%) |
Apr 01, 2015 | 6.903 | 6.925 | 6.815 | 6.910 | 26,501,206 | +0.01(+0.11%) |
Mar 31, 2015 | 6.786 | 6.903 | 6.750 | 6.903 | 35,203,836 | +0.08(+1.18%) |
Mar 30, 2015 | 6.801 | 6.859 | 6.794 | 6.823 | 15,552,416 | +0.08(+1.19%) |
Mar 27, 2015 | 6.823 | 6.830 | 6.706 | 6.742 | 21,053,974 | -0.06(-0.86%) |
Mar 26, 2015 | 6.764 | 6.841 | 6.699 | 6.801 | 26,422,954 | +0.04(+0.65%) |
Mar 25, 2015 | 6.889 | 6.889 | 6.750 | 6.757 | 20,460,480 | -0.13(-1.91%) |
Mar 24, 2015 | 6.969 | 6.976 | 6.867 | 6.889 | 22,868,398 | -0.09(-1.26%) |
Mar 23, 2015 | 7.027 | 7.064 | 6.918 | 6.976 | 20,484,084 | -0.07(-0.93%) |
Mar 20, 2015 | 6.969 | 7.042 | 6.918 | 7.042 | 36,195,036 | +0.10(+1.47%) |
Mar 19, 2015 | 7.071 | 7.086 | 6.772 | 6.940 | 52,983,916 | -0.14(-1.96%) |
Mar 18, 2015 | 7.217 | 7.290 | 6.976 | 7.078 | 41,713,576 | -0.15(-2.02%) |
Mar 17, 2015 | 7.188 | 7.239 | 7.100 | 7.225 | 26,081,694 | +0.01(+0.10%) |
Mar 16, 2015 | 7.239 | 7.283 | 7.130 | 7.217 | 18,467,682 | -0.02(-0.30%) |
Mar 13, 2015 | 7.203 | 7.276 | 7.166 | 7.239 | 27,751,926 | +0.01(+0.20%) |
Mar 12, 2015 | 7.210 | 7.276 | 7.152 | 7.225 | 44,986,008 | +0.26(+3.67%) |
Mar 11, 2015 | 6.962 | 7.005 | 6.940 | 6.969 | 14,125,093 | +0.03(+0.42%) |
Mar 10, 2015 | 7.005 | 7.020 | 6.940 | 6.940 | 22,927,168 | -0.15(-2.15%) |
Mar 09, 2015 | 7.060 | 7.165 | 7.056 | 7.092 | 15,168,179 | +0.00(+0.00%) |
Mar 06, 2015 | 7.070 | 7.252 | 7.034 | 7.092 | 27,534,126 | +0.04(+0.62%) |
Mar 05, 2015 | 6.940 | 7.056 | 6.867 | 7.049 | 13,887,776 | +0.11(+1.57%) |
Mar 04, 2015 | 6.947 | 6.991 | 6.991 | 6.940 | 10,816,042 | -0.05(-0.73%) |
Mar 03, 2015 | 6.991 | 7.034 | 6.954 | 6.991 | 15,898,037 | -0.06(-0.82%) |