Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.283 | 7.294 | 7.242 | 7.294 | 5,541 | +0.05(+0.64%) |
May 28, 2015 | 7.161 | 7.260 | 7.161 | 7.248 | 6,560 | -0.04(-0.56%) |
May 27, 2015 | 7.318 | 7.323 | 7.260 | 7.289 | 3,239 | -0.09(-1.26%) |
May 26, 2015 | 7.329 | 7.405 | 7.329 | 7.382 | 22,935 | +0.12(+1.58%) |
May 22, 2015 | 7.306 | 7.267 | 7.267 | 7.267 | 1,720 | -0.08(-1.09%) |
May 21, 2015 | 7.370 | 7.411 | 7.313 | 7.347 | 5,966 | -0.16(-2.09%) |
May 20, 2015 | 7.434 | 7.603 | 7.422 | 7.504 | 4,877 | +0.02(+0.23%) |
May 19, 2015 | 7.544 | 7.562 | 7.475 | 7.486 | 4,710 | -0.20(-2.57%) |
May 18, 2015 | 7.678 | 7.684 | 7.655 | 7.684 | 4,210 | +0.13(+1.77%) |
May 15, 2015 | 7.544 | 7.602 | 7.457 | 7.550 | 4,450 | +0.05(+0.70%) |
May 14, 2015 | 7.480 | 7.544 | 7.440 | 7.498 | 4,191 | +0.04(+0.55%) |
May 13, 2015 | 7.353 | 7.475 | 7.353 | 7.457 | 23,465 | +0.23(+3.14%) |
May 12, 2015 | 7.277 | 7.277 | 7.201 | 7.231 | 4,548 | -0.19(-2.58%) |
May 11, 2015 | 7.451 | 7.486 | 7.324 | 7.422 | 4,124 | -0.02(-0.23%) |
May 08, 2015 | 7.341 | 7.544 | 7.341 | 7.440 | 5,956 | +0.16(+2.20%) |
May 07, 2015 | 7.300 | 7.300 | 7.265 | 7.280 | 2,513 | -0.22(-2.91%) |
May 06, 2015 | 7.498 | 7.504 | 7.428 | 7.498 | 5,873 | -0.03(-0.46%) |
May 05, 2015 | 7.608 | 7.707 | 7.504 | 7.533 | 8,695 | -0.05(-0.61%) |
May 04, 2015 | 7.608 | 7.632 | 7.572 | 7.579 | 2,966 | -0.10(-1.36%) |
May 01, 2015 | 7.608 | 7.684 | 7.568 | 7.684 | 3,373 | +0.13(+1.69%) |
Apr 30, 2015 | 7.696 | 7.696 | 7.556 | 7.556 | 4,564 | -0.02(-0.31%) |
Apr 29, 2015 | 7.655 | 7.690 | 7.579 | 7.579 | 2,284 | -0.19(-2.39%) |
Apr 28, 2015 | 7.765 | 7.806 | 7.736 | 7.765 | 10,658 | +0.06(+0.83%) |
Apr 27, 2015 | 7.684 | 7.765 | 7.672 | 7.701 | 5,194 | +0.08(+0.99%) |
Apr 24, 2015 | 7.550 | 7.690 | 7.550 | 7.626 | 4,105 | +0.05(+0.61%) |
Apr 23, 2015 | 7.554 | 7.612 | 7.550 | 7.579 | 4,258 | +0.09(+1.16%) |
Apr 22, 2015 | 7.492 | 7.492 | 7.492 | 7.492 | 870 | -0.03(-0.39%) |
Apr 21, 2015 | 7.608 | 7.649 | 7.380 | 7.521 | 12,074 | -0.05(-0.69%) |
Apr 20, 2015 | 7.562 | 7.591 | 7.498 | 7.573 | 12,650 | +0.09(+1.24%) |
Apr 17, 2015 | 7.544 | 7.544 | 7.480 | 7.480 | 2,644 | -0.03(-0.46%) |
Apr 16, 2015 | 7.533 | 7.579 | 7.434 | 7.515 | 4,846 | +0.02(+0.23%) |
Apr 15, 2015 | 7.480 | 7.556 | 7.480 | 7.498 | 5,398 | +0.13(+1.74%) |
Apr 14, 2015 | 7.492 | 7.492 | 7.370 | 7.370 | 975 | -0.02(-0.24%) |
Apr 13, 2015 | 7.341 | 7.533 | 7.324 | 7.387 | 20,797 | -0.01(-0.16%) |
Apr 10, 2015 | 7.463 | 7.463 | 7.382 | 7.399 | 2,904 | -0.06(-0.86%) |
Apr 09, 2015 | 7.486 | 7.504 | 7.446 | 7.463 | 1,754 | -0.09(-1.23%) |
Apr 08, 2015 | 7.579 | 7.632 | 7.556 | 7.556 | 3,308 | -0.08(-1.07%) |
Apr 07, 2015 | 7.649 | 7.719 | 7.637 | 7.637 | 5,362 | +0.06(+0.84%) |
Apr 06, 2015 | 7.492 | 7.649 | 7.492 | 7.574 | 34,137 | +0.02(+0.24%) |
Apr 02, 2015 | 7.469 | 7.556 | 7.556 | 7.556 | 25,807 | +0.05(+0.70%) |
Apr 01, 2015 | 7.463 | 7.504 | 7.446 | 7.504 | 2,819 | +0.27(+3.69%) |
Mar 31, 2015 | 7.312 | 7.335 | 7.207 | 7.236 | 13,676 | -0.21(-2.81%) |
Mar 30, 2015 | 7.440 | 7.666 | 7.387 | 7.446 | 11,453 | -0.14(-1.85%) |
Mar 27, 2015 | 7.562 | 7.586 | 7.562 | 7.586 | 977 | -0.05(-0.67%) |
Mar 26, 2015 | 7.597 | 7.643 | 7.463 | 7.637 | 4,927 | -0.10(-1.28%) |
Mar 25, 2015 | 7.678 | 7.736 | 7.672 | 7.736 | 7,893 | +0.12(+1.60%) |
Mar 24, 2015 | 7.829 | 7.887 | 7.614 | 7.614 | 14,705 | -0.01(-0.08%) |
Mar 23, 2015 | 7.556 | 7.655 | 7.533 | 7.620 | 20,484 | +0.30(+4.05%) |
Mar 20, 2015 | 7.318 | 7.521 | 7.318 | 7.324 | 3,492 | -0.08(-1.10%) |
Mar 19, 2015 | 7.382 | 7.533 | 7.294 | 7.405 | 11,427 | +0.12(+1.69%) |
Mar 18, 2015 | 7.184 | 7.282 | 7.184 | 7.282 | 3,059 | +0.11(+1.52%) |
Mar 17, 2015 | 7.027 | 7.172 | 7.027 | 7.172 | 5,706 | +0.17(+2.41%) |
Mar 16, 2015 | 7.172 | 7.271 | 7.004 | 7.004 | 9,989 | -0.25(-3.45%) |
Mar 13, 2015 | 7.242 | 7.254 | 7.242 | 7.254 | 1,799 | +0.02(+0.24%) |
Mar 12, 2015 | 7.265 | 7.294 | 7.184 | 7.236 | 12,994 | +0.03(+0.48%) |
Mar 11, 2015 | 7.271 | 7.289 | 7.201 | 7.201 | 5,250 | +0.02(+0.24%) |
Mar 10, 2015 | 7.190 | 7.303 | 7.133 | 7.184 | 9,725 | -0.09(-1.28%) |
Mar 09, 2015 | 7.271 | 7.358 | 7.190 | 7.277 | 4,352 | -0.13(-1.73%) |
Mar 06, 2015 | 7.434 | 7.440 | 7.405 | 7.405 | 1,457 | -0.04(-0.59%) |
Mar 05, 2015 | 7.539 | 7.539 | 7.448 | 7.448 | 1,366 | +0.03(+0.43%) |
Mar 04, 2015 | 7.544 | 7.544 | 7.405 | 7.417 | 1,431 | -0.08(-1.09%) |
Mar 03, 2015 | 7.480 | 7.539 | 7.475 | 7.498 | 2,568 | +0.09(+1.18%) |