Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.212 | 7.225 | 7.112 | 7.112 | 76,588 | -0.06(-0.82%) |
May 28, 2015 | 7.061 | 7.187 | 7.040 | 7.170 | 65,852 | +0.08(+1.19%) |
May 27, 2015 | 7.015 | 7.112 | 7.007 | 7.086 | 61,886 | +0.10(+1.38%) |
May 26, 2015 | 7.107 | 7.112 | 6.990 | 6.990 | 24,372 | -0.11(-1.59%) |
May 22, 2015 | 7.091 | 7.103 | 7.103 | 7.103 | 33,328 | +0.01(+0.14%) |
May 21, 2015 | 7.061 | 7.107 | 7.023 | 7.093 | 45,095 | +0.07(+0.99%) |
May 20, 2015 | 7.093 | 7.093 | 7.023 | 7.023 | 32,127 | -0.04(-0.58%) |
May 19, 2015 | 7.093 | 7.106 | 6.966 | 7.065 | 30,686 | -0.00(-0.06%) |
May 18, 2015 | 7.151 | 7.151 | 6.974 | 7.069 | 54,276 | -0.11(-1.49%) |
May 15, 2015 | 7.044 | 7.209 | 7.036 | 7.176 | 112,159 | +0.14(+1.99%) |
May 14, 2015 | 7.011 | 7.036 | 6.991 | 7.036 | 55,389 | +0.09(+1.36%) |
May 13, 2015 | 6.953 | 6.965 | 6.913 | 6.941 | 55,800 | +0.01(+0.12%) |
May 12, 2015 | 6.863 | 6.933 | 6.814 | 6.933 | 42,313 | +0.09(+1.26%) |
May 11, 2015 | 6.851 | 6.888 | 6.830 | 6.846 | 52,772 | +0.02(+0.36%) |
May 08, 2015 | 6.896 | 6.896 | 6.789 | 6.822 | 59,254 | +0.01(+0.18%) |
May 07, 2015 | 6.814 | 6.921 | 6.793 | 6.809 | 30,956 | -0.02(-0.36%) |
May 06, 2015 | 6.912 | 6.912 | 6.822 | 6.834 | 29,517 | -0.06(-0.83%) |
May 05, 2015 | 6.978 | 7.023 | 6.871 | 6.892 | 72,845 | -0.12(-1.64%) |
May 04, 2015 | 7.011 | 7.032 | 6.991 | 7.007 | 26,994 | +0.03(+0.41%) |
May 01, 2015 | 7.028 | 7.028 | 6.937 | 6.978 | 15,690 | +0.00(+0.02%) |
Apr 30, 2015 | 7.011 | 7.048 | 6.974 | 6.977 | 22,661 | -0.06(-0.84%) |
Apr 29, 2015 | 7.036 | 7.048 | 7.019 | 7.036 | 29,617 | -0.01(-0.18%) |
Apr 28, 2015 | 7.048 | 7.056 | 7.023 | 7.048 | 38,964 | +0.01(+0.18%) |
Apr 27, 2015 | 7.036 | 7.050 | 7.007 | 7.036 | 45,113 | +0.02(+0.33%) |
Apr 24, 2015 | 7.028 | 7.028 | 6.995 | 7.012 | 44,758 | +0.02(+0.26%) |
Apr 23, 2015 | 6.953 | 7.015 | 6.916 | 6.995 | 21,266 | +0.02(+0.29%) |
Apr 22, 2015 | 6.966 | 6.986 | 6.951 | 6.974 | 33,880 | +0.04(+0.59%) |
Apr 21, 2015 | 6.941 | 6.949 | 6.912 | 6.933 | 32,560 | +0.01(+0.12%) |
Apr 20, 2015 | 6.888 | 6.933 | 6.888 | 6.925 | 27,033 | +0.03(+0.48%) |
Apr 17, 2015 | 6.892 | 6.929 | 6.830 | 6.892 | 40,301 | -0.02(-0.35%) |
Apr 16, 2015 | 6.871 | 6.916 | 6.871 | 6.916 | 21,149 | +0.04(+0.59%) |
Apr 15, 2015 | 6.916 | 6.916 | 6.822 | 6.875 | 56,352 | -0.03(-0.42%) |
Apr 14, 2015 | 6.912 | 6.945 | 6.875 | 6.904 | 45,789 | +0.01(+0.18%) |
Apr 13, 2015 | 6.949 | 6.953 | 6.892 | 6.892 | 59,433 | -0.05(-0.71%) |
Apr 10, 2015 | 6.900 | 6.945 | 6.867 | 6.941 | 44,078 | +0.06(+0.84%) |
Apr 09, 2015 | 6.867 | 6.912 | 6.863 | 6.884 | 26,187 | +0.02(+0.30%) |
Apr 08, 2015 | 6.830 | 6.863 | 6.830 | 6.863 | 60,897 | +0.08(+1.21%) |
Apr 07, 2015 | 6.777 | 6.813 | 6.763 | 6.781 | 36,672 | +0.02(+0.37%) |
Apr 06, 2015 | 6.727 | 6.788 | 6.690 | 6.756 | 22,770 | +0.03(+0.49%) |
Apr 02, 2015 | 6.777 | 6.723 | 6.723 | 6.723 | 56,629 | -0.04(-0.55%) |
Apr 01, 2015 | 6.649 | 6.767 | 6.624 | 6.760 | 59,820 | +0.14(+2.05%) |
Mar 31, 2015 | 6.600 | 6.665 | 6.587 | 6.624 | 47,568 | -0.00(-0.06%) |
Mar 30, 2015 | 6.649 | 6.649 | 6.600 | 6.628 | 33,780 | -0.00(-0.01%) |
Mar 27, 2015 | 6.649 | 6.650 | 6.608 | 6.628 | 41,123 | +0.01(+0.19%) |
Mar 26, 2015 | 6.596 | 6.624 | 6.583 | 6.616 | 35,810 | +0.02(+0.32%) |
Mar 25, 2015 | 6.674 | 6.702 | 6.595 | 6.595 | 39,010 | -0.06(-0.91%) |
Mar 24, 2015 | 6.653 | 6.665 | 6.645 | 6.655 | 17,603 | +0.02(+0.34%) |
Mar 23, 2015 | 6.620 | 6.665 | 6.542 | 6.633 | 70,341 | +0.01(+0.13%) |
Mar 20, 2015 | 6.596 | 6.633 | 6.575 | 6.624 | 37,756 | +0.03(+0.50%) |
Mar 19, 2015 | 6.616 | 6.616 | 6.553 | 6.591 | 28,161 | -0.03(-0.50%) |
Mar 18, 2015 | 6.472 | 6.653 | 6.472 | 6.624 | 43,147 | +0.15(+2.30%) |
Mar 17, 2015 | 6.480 | 6.534 | 6.472 | 6.475 | 51,134 | -0.01(-0.14%) |
Mar 16, 2015 | 6.505 | 6.538 | 6.472 | 6.484 | 59,492 | -0.00(-0.06%) |
Mar 13, 2015 | 6.637 | 6.653 | 6.489 | 6.489 | 47,877 | -0.15(-2.23%) |
Mar 12, 2015 | 6.600 | 6.665 | 6.600 | 6.637 | 16,376 | +0.05(+0.69%) |
Mar 11, 2015 | 6.686 | 6.702 | 6.587 | 6.591 | 25,680 | -0.06(-0.84%) |
Mar 10, 2015 | 6.649 | 6.719 | 6.647 | 6.647 | 34,001 | -0.05(-0.76%) |
Mar 09, 2015 | 6.748 | 6.748 | 6.698 | 6.698 | 17,790 | -0.06(-0.85%) |
Mar 06, 2015 | 6.789 | 6.801 | 6.731 | 6.756 | 41,900 | -0.04(-0.64%) |
Mar 05, 2015 | 6.752 | 6.801 | 6.711 | 6.800 | 33,911 | +0.07(+1.01%) |
Mar 04, 2015 | 6.797 | 6.809 | 6.711 | 6.731 | 41,832 | -0.08(-1.15%) |
Mar 03, 2015 | 6.925 | 6.925 | 6.805 | 6.809 | 46,294 | -0.11(-1.55%) |