Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.366 | 7.393 | 7.350 | 7.385 | 92,464 | +0.02(+0.32%) |
May 28, 2015 | 7.366 | 7.375 | 7.339 | 7.362 | 61,838 | +0.00(+0.00%) |
May 27, 2015 | 7.370 | 7.379 | 7.339 | 7.362 | 99,186 | -0.00(-0.06%) |
May 26, 2015 | 7.379 | 7.379 | 7.353 | 7.366 | 57,972 | -0.01(-0.18%) |
May 22, 2015 | 7.353 | 7.379 | 7.379 | 7.379 | 60,930 | +0.02(+0.30%) |
May 21, 2015 | 7.326 | 7.357 | 7.326 | 7.357 | 62,516 | +0.04(+0.61%) |
May 20, 2015 | 7.344 | 7.370 | 7.111 | 7.312 | 103,793 | -0.03(-0.37%) |
May 19, 2015 | 7.344 | 7.348 | 7.294 | 7.339 | 87,792 | -0.01(-0.12%) |
May 18, 2015 | 7.353 | 7.353 | 7.294 | 7.348 | 74,629 | -0.00(-0.06%) |
May 15, 2015 | 7.384 | 7.384 | 7.312 | 7.353 | 92,437 | -0.02(-0.24%) |
May 14, 2015 | 7.348 | 7.375 | 7.294 | 7.370 | 80,284 | +0.07(+0.97%) |
May 13, 2015 | 7.349 | 7.349 | 7.278 | 7.300 | 86,919 | -0.02(-0.27%) |
May 12, 2015 | 7.327 | 7.331 | 7.296 | 7.320 | 73,985 | -0.01(-0.16%) |
May 11, 2015 | 7.349 | 7.362 | 7.327 | 7.331 | 79,337 | -0.01(-0.12%) |
May 08, 2015 | 7.322 | 7.367 | 7.322 | 7.340 | 90,900 | +0.02(+0.24%) |
May 07, 2015 | 7.305 | 7.322 | 7.269 | 7.322 | 135,118 | +0.02(+0.30%) |
May 06, 2015 | 7.331 | 7.331 | 7.278 | 7.300 | 97,106 | -0.08(-1.09%) |
May 05, 2015 | 7.345 | 7.380 | 7.260 | 7.380 | 85,728 | +0.04(+0.61%) |
May 04, 2015 | 7.327 | 7.349 | 7.318 | 7.336 | 64,788 | +0.01(+0.18%) |
May 01, 2015 | 7.300 | 7.327 | 7.287 | 7.322 | 49,781 | +0.03(+0.37%) |
Apr 30, 2015 | 7.349 | 7.349 | 7.256 | 7.296 | 139,032 | -0.06(-0.79%) |
Apr 29, 2015 | 7.362 | 7.367 | 7.282 | 7.354 | 125,309 | -0.01(-0.12%) |
Apr 28, 2015 | 7.367 | 7.385 | 7.340 | 7.362 | 134,437 | +0.01(+0.12%) |
Apr 27, 2015 | 7.376 | 7.402 | 7.354 | 7.354 | 111,331 | -0.01(-0.08%) |
Apr 24, 2015 | 7.296 | 7.376 | 7.296 | 7.360 | 87,357 | +0.02(+0.26%) |
Apr 23, 2015 | 7.354 | 7.376 | 7.329 | 7.340 | 107,047 | +0.00(+0.00%) |
Apr 22, 2015 | 7.362 | 7.367 | 7.318 | 7.340 | 97,644 | -0.01(-0.18%) |
Apr 21, 2015 | 7.367 | 7.367 | 7.314 | 7.354 | 68,536 | +0.01(+0.12%) |
Apr 20, 2015 | 7.367 | 7.398 | 7.322 | 7.345 | 139,987 | +0.04(+0.61%) |
Apr 17, 2015 | 7.327 | 7.340 | 7.273 | 7.300 | 66,076 | -0.01(-0.18%) |
Apr 16, 2015 | 7.340 | 7.340 | 7.305 | 7.314 | 110,738 | -0.01(-0.08%) |
Apr 15, 2015 | 7.310 | 7.355 | 7.306 | 7.319 | 139,049 | +0.01(+0.12%) |
Apr 14, 2015 | 7.297 | 7.319 | 7.275 | 7.310 | 39,312 | -0.01(-0.18%) |
Apr 13, 2015 | 7.297 | 7.324 | 7.249 | 7.324 | 91,218 | +0.03(+0.42%) |
Apr 10, 2015 | 7.297 | 7.297 | 7.253 | 7.293 | 90,494 | -0.00(-0.06%) |
Apr 09, 2015 | 7.253 | 7.297 | 7.240 | 7.297 | 91,866 | +0.05(+0.73%) |
Apr 08, 2015 | 7.231 | 7.244 | 7.213 | 7.244 | 58,349 | +0.03(+0.37%) |
Apr 07, 2015 | 7.222 | 7.222 | 7.202 | 7.218 | 66,868 | +0.01(+0.18%) |
Apr 06, 2015 | 7.222 | 7.240 | 7.196 | 7.204 | 109,728 | -0.02(-0.24%) |
Apr 02, 2015 | 7.231 | 7.222 | 7.222 | 7.222 | 69,501 | +0.00(+0.00%) |
Apr 01, 2015 | 7.218 | 7.235 | 7.207 | 7.222 | 67,828 | +0.01(+0.19%) |
Mar 31, 2015 | 7.222 | 7.240 | 7.200 | 7.208 | 116,297 | -0.04(-0.49%) |
Mar 30, 2015 | 7.227 | 7.257 | 7.227 | 7.244 | 87,902 | +0.01(+0.11%) |
Mar 27, 2015 | 7.231 | 7.253 | 7.227 | 7.236 | 66,193 | -0.01(-0.11%) |
Mar 26, 2015 | 7.235 | 7.253 | 7.235 | 7.244 | 78,520 | +0.00(+0.06%) |
Mar 25, 2015 | 7.218 | 7.240 | 7.196 | 7.240 | 145,425 | +0.03(+0.37%) |
Mar 24, 2015 | 7.253 | 7.253 | 7.196 | 7.213 | 91,177 | -0.04(-0.61%) |
Mar 23, 2015 | 7.235 | 7.257 | 7.227 | 7.257 | 128,916 | +0.02(+0.31%) |
Mar 20, 2015 | 7.213 | 7.244 | 7.204 | 7.235 | 68,056 | +0.01(+0.18%) |
Mar 19, 2015 | 7.249 | 7.249 | 7.213 | 7.222 | 53,346 | -0.03(-0.43%) |
Mar 18, 2015 | 7.196 | 7.257 | 7.191 | 7.253 | 87,872 | +0.04(+0.50%) |
Mar 17, 2015 | 7.266 | 7.266 | 7.209 | 7.217 | 103,106 | -0.04(-0.52%) |
Mar 16, 2015 | 7.246 | 7.259 | 7.193 | 7.254 | 289,930 | +0.00(+0.06%) |
Mar 13, 2015 | 7.206 | 7.250 | 7.162 | 7.250 | 81,154 | +0.06(+0.79%) |
Mar 12, 2015 | 7.237 | 7.254 | 7.158 | 7.193 | 156,422 | -0.02(-0.30%) |
Mar 11, 2015 | 7.228 | 7.254 | 7.202 | 7.215 | 74,563 | +0.00(+0.06%) |
Mar 10, 2015 | 7.228 | 7.241 | 7.197 | 7.210 | 95,055 | -0.02(-0.30%) |
Mar 09, 2015 | 7.219 | 7.254 | 7.219 | 7.232 | 155,337 | +0.01(+0.18%) |
Mar 06, 2015 | 7.232 | 7.254 | 7.162 | 7.219 | 238,122 | -0.01(-0.12%) |
Mar 05, 2015 | 7.272 | 7.272 | 7.197 | 7.228 | 130,045 | -0.03(-0.42%) |
Mar 04, 2015 | 7.263 | 7.268 | 7.254 | 7.259 | 66,665 | -0.01(-0.12%) |
Mar 03, 2015 | 7.276 | 7.276 | 7.246 | 7.268 | 76,957 | +0.00(+0.00%) |