Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.760 | 7.810 | 7.722 | 7.733 | 13,647 | -0.01(-0.11%) |
May 28, 2015 | 7.716 | 7.785 | 7.716 | 7.741 | 12,775 | +0.00(+0.00%) |
May 27, 2015 | 7.728 | 7.747 | 7.697 | 7.741 | 14,683 | +0.01(+0.16%) |
May 26, 2015 | 7.709 | 7.734 | 7.672 | 7.728 | 21,838 | +0.05(+0.66%) |
May 22, 2015 | 7.653 | 7.678 | 7.678 | 7.678 | 11,898 | +0.02(+0.25%) |
May 21, 2015 | 7.747 | 7.753 | 7.659 | 7.659 | 26,799 | -0.05(-0.65%) |
May 20, 2015 | 7.722 | 7.741 | 7.707 | 7.709 | 7,560 | -0.01(-0.08%) |
May 19, 2015 | 7.741 | 7.747 | 7.690 | 7.716 | 15,480 | -0.04(-0.49%) |
May 18, 2015 | 7.734 | 7.779 | 7.709 | 7.753 | 23,832 | +0.03(+0.33%) |
May 15, 2015 | 7.804 | 7.867 | 7.728 | 7.728 | 43,337 | -0.04(-0.57%) |
May 14, 2015 | 7.716 | 7.772 | 7.706 | 7.772 | 17,799 | +0.10(+1.31%) |
May 13, 2015 | 7.772 | 7.772 | 7.665 | 7.671 | 28,485 | -0.10(-1.30%) |
May 12, 2015 | 7.741 | 7.779 | 7.640 | 7.772 | 32,222 | +0.05(+0.65%) |
May 11, 2015 | 7.760 | 7.772 | 7.665 | 7.722 | 38,360 | -0.02(-0.24%) |
May 08, 2015 | 7.697 | 7.835 | 7.646 | 7.741 | 55,405 | +0.06(+0.74%) |
May 07, 2015 | 7.590 | 7.690 | 7.590 | 7.684 | 38,108 | +0.07(+0.96%) |
May 06, 2015 | 7.711 | 7.711 | 7.611 | 7.611 | 75,587 | -0.13(-1.62%) |
May 05, 2015 | 7.836 | 7.861 | 7.730 | 7.736 | 32,916 | -0.11(-1.36%) |
May 04, 2015 | 7.862 | 7.887 | 7.836 | 7.843 | 43,016 | +0.00(+0.00%) |
May 01, 2015 | 7.912 | 7.956 | 7.843 | 7.843 | 39,461 | -0.11(-1.34%) |
Apr 30, 2015 | 7.918 | 7.949 | 7.905 | 7.949 | 33,218 | +0.03(+0.40%) |
Apr 29, 2015 | 7.974 | 7.974 | 7.887 | 7.918 | 16,357 | -0.06(-0.79%) |
Apr 28, 2015 | 7.912 | 7.981 | 7.912 | 7.981 | 19,830 | +0.08(+0.95%) |
Apr 27, 2015 | 7.943 | 7.999 | 7.899 | 7.905 | 44,209 | -0.03(-0.39%) |
Apr 24, 2015 | 7.924 | 7.968 | 7.899 | 7.937 | 16,483 | +0.03(+0.40%) |
Apr 23, 2015 | 7.924 | 7.937 | 7.899 | 7.905 | 20,565 | -0.01(-0.16%) |
Apr 22, 2015 | 7.940 | 7.962 | 7.912 | 7.918 | 18,969 | -0.03(-0.32%) |
Apr 21, 2015 | 7.918 | 7.943 | 7.912 | 7.943 | 17,290 | +0.04(+0.48%) |
Apr 20, 2015 | 7.924 | 7.974 | 7.887 | 7.905 | 23,430 | -0.05(-0.63%) |
Apr 17, 2015 | 7.962 | 7.968 | 7.887 | 7.956 | 16,853 | +0.01(+0.16%) |
Apr 16, 2015 | 7.899 | 7.943 | 7.893 | 7.943 | 15,847 | +0.05(+0.64%) |
Apr 15, 2015 | 7.874 | 7.952 | 7.868 | 7.893 | 27,580 | +0.01(+0.08%) |
Apr 14, 2015 | 7.849 | 7.893 | 7.836 | 7.887 | 16,927 | +0.04(+0.56%) |
Apr 13, 2015 | 7.830 | 7.844 | 7.818 | 7.843 | 11,481 | +0.04(+0.56%) |
Apr 10, 2015 | 7.868 | 7.869 | 7.799 | 7.799 | 13,322 | -0.05(-0.68%) |
Apr 09, 2015 | 7.862 | 7.874 | 7.786 | 7.852 | 48,117 | +0.02(+0.25%) |
Apr 08, 2015 | 7.795 | 7.882 | 7.783 | 7.833 | 51,604 | +0.02(+0.32%) |
Apr 07, 2015 | 7.801 | 7.845 | 7.795 | 7.808 | 27,117 | +0.01(+0.08%) |
Apr 06, 2015 | 7.795 | 7.814 | 7.751 | 7.801 | 40,687 | +0.04(+0.56%) |
Apr 02, 2015 | 7.826 | 7.758 | 7.758 | 7.758 | 26,458 | -0.05(-0.64%) |
Apr 01, 2015 | 7.820 | 7.864 | 7.795 | 7.808 | 13,534 | -0.02(-0.24%) |
Mar 31, 2015 | 7.820 | 7.870 | 7.764 | 7.826 | 24,698 | +0.02(+0.24%) |
Mar 30, 2015 | 7.801 | 7.839 | 7.758 | 7.807 | 20,549 | -0.01(-0.08%) |
Mar 27, 2015 | 7.808 | 7.839 | 7.808 | 7.814 | 17,494 | +0.00(+0.00%) |
Mar 26, 2015 | 7.776 | 7.833 | 7.770 | 7.814 | 17,868 | -0.02(-0.21%) |
Mar 25, 2015 | 7.799 | 7.839 | 7.799 | 7.831 | 13,732 | +0.03(+0.33%) |
Mar 24, 2015 | 7.814 | 7.839 | 7.791 | 7.805 | 41,798 | -0.00(-0.03%) |
Mar 23, 2015 | 7.783 | 7.814 | 7.770 | 7.808 | 16,308 | +0.05(+0.64%) |
Mar 20, 2015 | 7.702 | 7.758 | 7.689 | 7.758 | 28,136 | +0.03(+0.44%) |
Mar 19, 2015 | 7.789 | 7.795 | 7.702 | 7.724 | 18,474 | -0.10(-1.31%) |
Mar 18, 2015 | 7.733 | 7.826 | 7.689 | 7.826 | 48,754 | +0.13(+1.70%) |
Mar 17, 2015 | 7.708 | 7.714 | 7.689 | 7.695 | 9,725 | -0.02(-0.24%) |
Mar 16, 2015 | 7.758 | 7.760 | 7.708 | 7.714 | 11,452 | -0.01(-0.16%) |
Mar 13, 2015 | 7.702 | 7.751 | 7.677 | 7.727 | 9,698 | +0.01(+0.08%) |
Mar 12, 2015 | 7.733 | 7.733 | 7.694 | 7.720 | 18,152 | +0.04(+0.57%) |
Mar 11, 2015 | 7.745 | 7.745 | 7.677 | 7.677 | 27,283 | -0.11(-1.36%) |
Mar 10, 2015 | 7.826 | 7.833 | 7.764 | 7.783 | 15,848 | +0.00(+0.05%) |
Mar 09, 2015 | 7.692 | 7.835 | 7.692 | 7.779 | 48,077 | +0.07(+0.97%) |
Mar 06, 2015 | 7.791 | 7.797 | 7.692 | 7.704 | 71,855 | -0.12(-1.58%) |
Mar 05, 2015 | 7.878 | 7.878 | 7.779 | 7.828 | 38,180 | -0.05(-0.63%) |
Mar 04, 2015 | 7.797 | 7.878 | 7.779 | 7.878 | 48,293 | +0.11(+1.36%) |
Mar 03, 2015 | 7.822 | 7.822 | 7.698 | 7.773 | 19,710 | -0.03(-0.40%) |