Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.206 | 7.304 | 7.206 | 7.250 | 218,820 | -0.01(-0.17%) |
May 28, 2015 | 7.136 | 7.307 | 7.136 | 7.263 | 242,486 | +0.13(+1.86%) |
May 27, 2015 | 7.142 | 7.177 | 7.098 | 7.130 | 209,151 | +0.03(+0.45%) |
May 26, 2015 | 7.149 | 7.149 | 7.066 | 7.098 | 203,456 | -0.03(-0.36%) |
May 22, 2015 | 7.079 | 7.123 | 7.123 | 7.123 | 118,394 | +0.04(+0.54%) |
May 21, 2015 | 7.123 | 7.180 | 7.029 | 7.085 | 115,179 | -0.08(-1.06%) |
May 20, 2015 | 7.180 | 7.180 | 7.085 | 7.161 | 182,984 | +0.01(+0.18%) |
May 19, 2015 | 7.136 | 7.167 | 7.066 | 7.149 | 210,754 | -0.01(-0.09%) |
May 18, 2015 | 7.231 | 7.269 | 7.111 | 7.155 | 230,331 | -0.03(-0.44%) |
May 15, 2015 | 6.984 | 7.187 | 6.984 | 7.187 | 183,071 | +0.17(+2.43%) |
May 14, 2015 | 6.984 | 7.092 | 6.918 | 7.016 | 217,867 | +0.08(+1.19%) |
May 13, 2015 | 6.908 | 6.984 | 6.883 | 6.934 | 183,327 | +0.03(+0.37%) |
May 12, 2015 | 6.883 | 6.972 | 6.782 | 6.908 | 153,770 | +0.01(+0.09%) |
May 11, 2015 | 6.801 | 6.972 | 6.801 | 6.902 | 249,068 | +0.08(+1.11%) |
May 08, 2015 | 6.851 | 6.946 | 6.807 | 6.826 | 154,029 | -0.01(-0.19%) |
May 07, 2015 | 6.706 | 6.851 | 6.706 | 6.839 | 188,577 | +0.12(+1.79%) |
May 06, 2015 | 6.731 | 6.769 | 6.592 | 6.719 | 245,592 | -0.05(-0.75%) |
May 05, 2015 | 6.782 | 6.832 | 6.396 | 6.769 | 545,961 | -0.09(-1.29%) |
May 04, 2015 | 6.953 | 7.003 | 6.782 | 6.858 | 320,777 | -0.11(-1.54%) |
May 01, 2015 | 7.003 | 7.066 | 6.889 | 6.965 | 299,186 | -0.03(-0.45%) |
Apr 30, 2015 | 7.161 | 7.250 | 6.965 | 6.997 | 231,628 | -0.15(-2.12%) |
Apr 29, 2015 | 7.130 | 7.149 | 7.054 | 7.149 | 144,668 | -0.01(-0.18%) |
Apr 28, 2015 | 7.060 | 7.174 | 6.991 | 7.161 | 240,961 | +0.15(+2.07%) |
Apr 27, 2015 | 7.041 | 7.136 | 7.016 | 7.016 | 129,553 | -0.05(-0.72%) |
Apr 24, 2015 | 7.079 | 7.108 | 7.022 | 7.066 | 143,203 | -0.02(-0.27%) |
Apr 23, 2015 | 7.117 | 7.117 | 7.047 | 7.085 | 244,151 | -0.03(-0.44%) |
Apr 22, 2015 | 7.022 | 7.117 | 6.991 | 7.117 | 215,384 | +0.10(+1.44%) |
Apr 21, 2015 | 6.972 | 7.048 | 6.959 | 7.016 | 193,145 | -0.01(-0.09%) |
Apr 20, 2015 | 7.010 | 7.041 | 6.984 | 7.022 | 151,971 | -0.01(-0.18%) |
Apr 17, 2015 | 7.054 | 7.098 | 6.959 | 7.035 | 192,030 | -0.05(-0.71%) |
Apr 16, 2015 | 7.085 | 7.085 | 7.029 | 7.085 | 174,439 | +0.03(+0.36%) |
Apr 15, 2015 | 7.092 | 7.104 | 6.984 | 7.060 | 226,591 | -0.03(-0.45%) |
Apr 14, 2015 | 7.010 | 7.092 | 6.978 | 7.092 | 229,629 | +0.09(+1.36%) |
Apr 13, 2015 | 7.010 | 7.035 | 6.959 | 6.997 | 249,475 | -0.05(-0.72%) |
Apr 10, 2015 | 6.870 | 7.048 | 6.870 | 7.048 | 217,712 | +0.18(+2.67%) |
Apr 09, 2015 | 6.946 | 6.953 | 6.832 | 6.864 | 173,660 | -0.04(-0.55%) |
Apr 08, 2015 | 7.016 | 7.054 | 6.902 | 6.902 | 162,441 | -0.11(-1.62%) |
Apr 07, 2015 | 6.991 | 7.066 | 6.891 | 7.016 | 262,511 | +0.09(+1.28%) |
Apr 06, 2015 | 6.788 | 6.945 | 6.782 | 6.927 | 306,952 | +0.17(+2.53%) |
Apr 02, 2015 | 6.794 | 6.757 | 6.757 | 6.757 | 381,422 | -0.11(-1.57%) |
Apr 01, 2015 | 6.908 | 6.921 | 6.826 | 6.864 | 145,918 | +0.02(+0.28%) |
Mar 31, 2015 | 6.820 | 6.926 | 6.820 | 6.845 | 117,031 | +0.00(+0.00%) |
Mar 30, 2015 | 6.896 | 6.964 | 6.832 | 6.845 | 144,396 | -0.04(-0.55%) |
Mar 27, 2015 | 6.706 | 6.883 | 6.706 | 6.883 | 154,971 | +0.15(+2.26%) |
Mar 26, 2015 | 6.681 | 6.862 | 6.681 | 6.731 | 160,810 | +0.03(+0.47%) |
Mar 25, 2015 | 6.832 | 6.883 | 6.681 | 6.700 | 192,231 | -0.09(-1.30%) |
Mar 24, 2015 | 6.984 | 7.022 | 6.775 | 6.788 | 260,557 | -0.19(-2.72%) |
Mar 23, 2015 | 6.972 | 7.097 | 6.927 | 6.978 | 273,806 | +0.05(+0.73%) |
Mar 20, 2015 | 6.794 | 6.927 | 6.744 | 6.927 | 279,023 | +0.16(+2.43%) |
Mar 19, 2015 | 6.681 | 6.788 | 6.668 | 6.763 | 256,727 | +0.11(+1.62%) |
Mar 18, 2015 | 6.643 | 6.668 | 6.605 | 6.655 | 276,079 | +0.01(+0.19%) |
Mar 17, 2015 | 6.693 | 6.693 | 6.579 | 6.643 | 534,891 | +0.12(+1.84%) |
Mar 16, 2015 | 6.573 | 6.674 | 6.522 | 6.522 | 189,334 | -0.08(-1.15%) |
Mar 13, 2015 | 6.586 | 6.611 | 6.541 | 6.598 | 119,080 | +0.01(+0.19%) |
Mar 12, 2015 | 6.554 | 6.611 | 6.532 | 6.586 | 257,169 | +0.01(+0.19%) |
Mar 11, 2015 | 6.421 | 6.605 | 6.390 | 6.573 | 228,179 | +0.01(+0.10%) |
Mar 10, 2015 | 6.548 | 6.579 | 6.421 | 6.567 | 386,752 | +0.05(+0.78%) |
Mar 09, 2015 | 6.484 | 6.693 | 6.421 | 6.516 | 458,041 | +0.09(+1.38%) |
Mar 06, 2015 | 6.510 | 6.548 | 6.377 | 6.428 | 389,497 | -0.06(-0.88%) |
Mar 05, 2015 | 6.434 | 6.523 | 6.434 | 6.484 | 194,485 | +0.08(+1.18%) |
Mar 04, 2015 | 6.484 | 6.497 | 6.333 | 6.409 | 242,817 | -0.03(-0.39%) |
Mar 03, 2015 | 6.421 | 6.491 | 6.399 | 6.434 | 230,546 | -0.02(-0.29%) |