Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.009 | 7.010 | 7.009 | 7.010 | 4,095 | +0.00(+0.00%) |
May 28, 2015 | 7.000 | 7.010 | 6.980 | 7.010 | 3,171 | +0.01(+0.14%) |
May 27, 2015 | 7.000 | 7.040 | 7.000 | 7.000 | 9,085 | +0.00(+0.00%) |
May 26, 2015 | 6.980 | 7.000 | 6.850 | 7.000 | 5,511 | -0.12(-1.69%) |
May 22, 2015 | 7.120 | 7.120 | 7.120 | 0 | +0.03(+0.39%) | |
May 21, 2015 | 7.000 | 7.095 | 7.000 | 7.093 | 5,789 | +0.10(+1.44%) |
May 20, 2015 | 7.020 | 7.020 | 6.992 | 6.992 | 708 | -0.13(-1.77%) |
May 19, 2015 | 7.102 | 7.118 | 7.102 | 7.118 | 1,371 | +0.02(+0.30%) |
May 18, 2015 | 7.083 | 7.097 | 7.083 | 7.097 | 1,630 | -0.02(-0.22%) |
May 15, 2015 | 7.080 | 7.120 | 7.070 | 7.113 | 7,848 | +0.01(+0.18%) |
May 14, 2015 | 7.050 | 7.100 | 7.050 | 7.100 | 662 | +0.02(+0.35%) |
May 13, 2015 | 7.090 | 7.100 | 7.040 | 7.075 | 5,540 | -0.02(-0.32%) |
May 12, 2015 | 7.100 | 7.100 | 7.090 | 7.098 | 1,787 | -0.00(-0.03%) |
May 11, 2015 | 7.120 | 7.120 | 7.095 | 7.100 | 4,980 | -0.07(-0.98%) |
May 08, 2015 | 7.150 | 7.200 | 7.150 | 7.170 | 21,700 | +0.05(+0.70%) |
May 07, 2015 | 7.150 | 7.150 | 7.100 | 7.120 | 1,019 | -0.13(-1.79%) |
May 06, 2015 | 7.250 | 7.300 | 7.250 | 7.250 | 5,281 | +0.06(+0.83%) |
May 05, 2015 | 7.180 | 7.190 | 7.180 | 7.190 | 1,493 | -0.01(-0.14%) |
May 04, 2015 | 7.150 | 7.200 | 7.150 | 7.200 | 47,447 | -0.04(-0.50%) |
May 01, 2015 | 7.236 | 7.236 | 7.236 | 7.236 | 239 | +0.04(+0.50%) |
Apr 30, 2015 | 7.200 | 7.200 | 7.200 | 7.200 | 1,537 | +0.00(+0.00%) |
Apr 29, 2015 | 7.353 | 7.380 | 7.200 | 7.200 | 4,697 | -0.18(-2.44%) |
Apr 28, 2015 | 7.200 | 7.400 | 7.200 | 7.380 | 6,780 | +0.18(+2.50%) |
Apr 27, 2015 | 7.200 | 7.250 | 7.200 | 7.200 | 11,398 | -0.22(-3.00%) |
Apr 24, 2015 | 7.400 | 7.550 | 7.400 | 7.423 | 5,471 | -0.15(-2.05%) |
Apr 23, 2015 | 7.525 | 7.585 | 7.525 | 7.577 | 1,352 | +0.09(+1.17%) |
Apr 22, 2015 | 7.490 | 7.490 | 7.450 | 7.490 | 2,453 | -0.09(-1.25%) |
Apr 21, 2015 | 7.585 | 7.585 | 7.585 | 7.585 | 206 | +0.07(+0.93%) |
Apr 20, 2015 | 7.561 | 7.561 | 7.515 | 7.515 | 629 | -0.01(-0.13%) |
Apr 17, 2015 | 7.600 | 7.600 | 7.525 | 7.525 | 4,578 | -0.07(-0.89%) |
Apr 16, 2015 | 7.600 | 7.600 | 7.575 | 7.593 | 2,800 | +0.04(+0.56%) |
Apr 15, 2015 | 7.500 | 7.550 | 7.500 | 7.550 | 1,227 | +0.09(+1.21%) |
Apr 14, 2015 | 7.460 | 7.460 | 7.460 | 7.460 | 551 | -0.00(-0.07%) |
Apr 13, 2015 | 7.488 | 7.488 | 7.465 | 7.465 | 3,379 | -0.05(-0.68%) |
Apr 10, 2015 | 7.500 | 7.550 | 7.480 | 7.516 | 1,102 | -0.07(-0.92%) |
Apr 08, 2015 | 7.586 | 7.586 | 7.586 | 85 | +0.09(+1.15%) | |
Apr 07, 2015 | 7.494 | 7.500 | 7.494 | 7.500 | 696 | +0.07(+0.94%) |
Apr 06, 2015 | 7.430 | 7.430 | 7.430 | 7.430 | 5,624 | -0.22(-2.88%) |
Apr 02, 2015 | 7.650 | 7.650 | 7.650 | 0 | +0.35(+4.79%) | |
Apr 01, 2015 | 7.380 | 7.430 | 7.300 | 7.300 | 5,977 | -0.09(-1.22%) |
Mar 31, 2015 | 7.360 | 7.400 | 7.350 | 7.390 | 5,405 | +0.03(+0.41%) |
Mar 30, 2015 | 7.335 | 7.360 | 7.335 | 7.360 | 885 | +0.26(+3.66%) |
Mar 26, 2015 | 7.100 | 7.100 | 7.100 | 214 | -0.21(-2.84%) | |
Mar 25, 2015 | 7.600 | 7.600 | 7.308 | 7.308 | 2,327 | -0.25(-3.35%) |
Mar 24, 2015 | 7.585 | 7.620 | 7.561 | 7.561 | 2,842 | -0.06(-0.78%) |
Mar 23, 2015 | 7.510 | 7.750 | 7.510 | 7.620 | 6,735 | -0.13(-1.68%) |
Mar 20, 2015 | 7.750 | 7.750 | 7.750 | 7.750 | 63,717 | +0.00(+0.00%) |
Mar 19, 2015 | 7.723 | 7.750 | 7.723 | 7.750 | 471 | +0.09(+1.17%) |
Mar 18, 2015 | 7.380 | 7.660 | 7.380 | 7.660 | 5,381 | +0.28(+3.79%) |
Mar 17, 2015 | 7.360 | 7.400 | 7.360 | 7.380 | 12,167 | +0.08(+1.10%) |
Mar 16, 2015 | 7.300 | 7.300 | 7.300 | 7.300 | 3,812 | +0.03(+0.41%) |
Mar 13, 2015 | 7.200 | 7.270 | 7.200 | 7.270 | 6,508 | +0.26(+3.71%) |
Mar 12, 2015 | 7.018 | 7.090 | 7.010 | 7.010 | 1,546 | +0.01(+0.14%) |
Mar 11, 2015 | 7.050 | 7.050 | 7.000 | 7.000 | 7,528 | -0.05(-0.71%) |
Mar 10, 2015 | 7.065 | 7.130 | 7.050 | 7.050 | 730 | -0.20(-2.76%) |
Mar 09, 2015 | 7.250 | 7.250 | 7.250 | 7.250 | 105 | -0.12(-1.56%) |
Mar 06, 2015 | 7.200 | 7.365 | 7.200 | 7.365 | 772 | +0.17(+2.29%) |
Mar 05, 2015 | 7.200 | 7.200 | 7.200 | 7.200 | 235 | +0.01(+0.14%) |
Mar 04, 2015 | 7.200 | 7.200 | 7.170 | 7.190 | 23,210 | +0.02(+0.21%) |
Mar 03, 2015 | 7.175 | 7.175 | 7.175 | 7.175 | 255 | -0.03(-0.35%) |