Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.496 | 6.644 | 6.452 | 6.518 | 78,436 | -0.01(-0.23%) |
May 28, 2015 | 6.622 | 6.659 | 6.526 | 6.533 | 21,465 | -0.10(-1.56%) |
May 27, 2015 | 6.518 | 6.667 | 6.518 | 6.637 | 46,195 | +0.10(+1.47%) |
May 26, 2015 | 6.600 | 6.615 | 6.452 | 6.541 | 84,006 | -0.08(-1.23%) |
May 22, 2015 | 6.785 | 6.622 | 6.622 | 6.622 | 48,681 | -0.13(-1.87%) |
May 21, 2015 | 6.815 | 6.919 | 6.719 | 6.748 | 60,115 | -0.05(-0.76%) |
May 20, 2015 | 6.956 | 7.008 | 6.726 | 6.800 | 39,439 | -0.10(-1.50%) |
May 19, 2015 | 7.000 | 7.193 | 6.867 | 6.904 | 57,408 | -0.07(-0.96%) |
May 18, 2015 | 6.763 | 6.971 | 6.741 | 6.971 | 55,421 | +0.13(+1.84%) |
May 15, 2015 | 6.874 | 7.008 | 6.763 | 6.845 | 111,388 | -0.01(-0.22%) |
May 14, 2015 | 6.585 | 6.874 | 6.444 | 6.859 | 59,205 | +0.31(+4.76%) |
May 13, 2015 | 6.741 | 6.822 | 6.481 | 6.548 | 66,446 | -0.16(-2.43%) |
May 12, 2015 | 6.748 | 6.796 | 6.659 | 6.711 | 35,691 | -0.07(-1.09%) |
May 11, 2015 | 6.889 | 6.934 | 6.770 | 6.785 | 27,368 | -0.15(-2.14%) |
May 08, 2015 | 7.074 | 7.089 | 6.904 | 6.934 | 26,424 | -0.04(-0.53%) |
May 07, 2015 | 7.163 | 7.208 | 6.934 | 6.971 | 32,896 | -0.23(-3.19%) |
May 06, 2015 | 6.808 | 7.245 | 6.808 | 7.201 | 95,992 | +0.38(+5.54%) |
May 05, 2015 | 6.910 | 7.006 | 6.712 | 6.822 | 60,527 | -0.13(-1.90%) |
May 04, 2015 | 7.057 | 7.208 | 6.910 | 6.954 | 38,305 | -0.13(-1.86%) |
May 01, 2015 | 7.116 | 7.329 | 7.072 | 7.086 | 37,417 | -0.04(-0.51%) |
Apr 30, 2015 | 7.358 | 7.380 | 7.108 | 7.123 | 58,072 | -0.30(-4.05%) |
Apr 29, 2015 | 7.534 | 7.556 | 7.358 | 7.424 | 22,920 | -0.11(-1.46%) |
Apr 28, 2015 | 7.622 | 7.710 | 7.483 | 7.534 | 58,985 | -0.06(-0.77%) |
Apr 27, 2015 | 7.534 | 7.644 | 7.505 | 7.593 | 70,170 | +0.05(+0.68%) |
Apr 24, 2015 | 7.446 | 7.549 | 7.329 | 7.541 | 47,578 | +0.07(+0.98%) |
Apr 23, 2015 | 7.373 | 7.475 | 7.373 | 7.468 | 27,645 | +0.05(+0.69%) |
Apr 22, 2015 | 7.351 | 7.431 | 7.306 | 7.417 | 23,351 | +0.04(+0.60%) |
Apr 21, 2015 | 7.519 | 7.519 | 7.373 | 7.373 | 18,924 | -0.11(-1.47%) |
Apr 20, 2015 | 7.387 | 7.563 | 7.387 | 7.483 | 28,606 | +0.14(+1.90%) |
Apr 17, 2015 | 7.373 | 7.373 | 7.306 | 7.343 | 105,552 | -0.11(-1.48%) |
Apr 16, 2015 | 7.431 | 7.490 | 7.409 | 7.453 | 18,615 | -0.04(-0.49%) |
Apr 15, 2015 | 7.446 | 7.527 | 7.395 | 7.490 | 47,199 | +0.06(+0.79%) |
Apr 14, 2015 | 7.409 | 7.461 | 7.343 | 7.431 | 36,392 | +0.04(+0.60%) |
Apr 13, 2015 | 7.453 | 7.556 | 7.387 | 7.387 | 22,091 | -0.10(-1.27%) |
Apr 10, 2015 | 7.541 | 7.607 | 7.435 | 7.483 | 26,498 | -0.02(-0.29%) |
Apr 09, 2015 | 7.534 | 7.541 | 7.417 | 7.505 | 33,084 | -0.04(-0.58%) |
Apr 08, 2015 | 7.475 | 7.549 | 7.475 | 7.549 | 32,645 | +0.07(+0.88%) |
Apr 07, 2015 | 7.534 | 7.534 | 7.468 | 7.483 | 48,637 | -0.06(-0.78%) |
Apr 06, 2015 | 7.483 | 7.571 | 7.483 | 7.541 | 42,180 | +0.04(+0.49%) |
Apr 02, 2015 | 7.453 | 7.505 | 7.505 | 7.505 | 49,891 | +0.06(+0.79%) |
Apr 01, 2015 | 7.490 | 7.585 | 7.152 | 7.446 | 67,482 | -0.05(-0.69%) |
Mar 31, 2015 | 7.600 | 7.644 | 7.380 | 7.497 | 92,139 | -0.13(-1.73%) |
Mar 30, 2015 | 7.585 | 7.681 | 7.505 | 7.629 | 133,506 | +0.01(+0.19%) |
Mar 27, 2015 | 7.571 | 7.644 | 7.461 | 7.615 | 359,820 | +0.01(+0.19%) |
Mar 26, 2015 | 7.358 | 7.644 | 7.351 | 7.600 | 404,937 | +0.01(+0.10%) |
Mar 25, 2015 | 7.563 | 7.615 | 7.446 | 7.593 | 413,664 | +0.07(+0.88%) |
Mar 24, 2015 | 7.497 | 7.732 | 7.380 | 7.527 | 347,669 | +0.01(+0.20%) |
Mar 23, 2015 | 7.292 | 7.541 | 7.292 | 7.512 | 260,464 | +0.24(+3.33%) |
Mar 20, 2015 | 7.218 | 7.329 | 7.167 | 7.270 | 89,467 | +0.07(+0.92%) |
Mar 19, 2015 | 7.094 | 7.255 | 7.086 | 7.204 | 42,131 | +0.07(+0.92%) |
Mar 18, 2015 | 6.932 | 7.160 | 6.866 | 7.138 | 57,963 | +0.08(+1.14%) |
Mar 17, 2015 | 7.042 | 7.116 | 7.020 | 7.057 | 20,125 | -0.03(-0.41%) |
Mar 16, 2015 | 7.130 | 7.138 | 7.006 | 7.086 | 190,482 | -0.05(-0.72%) |
Mar 13, 2015 | 7.196 | 7.218 | 7.042 | 7.138 | 32,072 | -0.04(-0.61%) |
Mar 12, 2015 | 7.079 | 7.226 | 6.998 | 7.182 | 88,721 | +0.17(+2.41%) |
Mar 11, 2015 | 6.896 | 7.035 | 6.830 | 7.013 | 87,559 | +0.11(+1.59%) |
Mar 10, 2015 | 7.050 | 7.145 | 6.881 | 6.903 | 45,434 | -0.29(-3.98%) |
Mar 09, 2015 | 7.270 | 7.373 | 7.167 | 7.189 | 30,281 | -0.03(-0.41%) |
Mar 06, 2015 | 7.218 | 7.402 | 7.152 | 7.218 | 299,471 | -0.11(-1.50%) |
Mar 05, 2015 | 7.306 | 7.380 | 7.171 | 7.329 | 207,205 | +0.02(+0.30%) |
Mar 04, 2015 | 7.182 | 7.358 | 7.085 | 7.306 | 460,295 | +0.11(+1.53%) |
Mar 03, 2015 | 7.116 | 7.329 | 7.072 | 7.196 | 176,366 | +0.04(+0.51%) |