Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.435 | 7.439 | 7.397 | 7.418 | 139,038 | +0.00(+0.06%) |
May 28, 2015 | 7.435 | 7.448 | 7.396 | 7.414 | 159,197 | -0.03(-0.35%) |
May 27, 2015 | 7.431 | 7.448 | 7.409 | 7.439 | 226,843 | +0.01(+0.17%) |
May 26, 2015 | 7.439 | 7.448 | 7.396 | 7.427 | 312,895 | -0.02(-0.29%) |
May 22, 2015 | 7.452 | 7.448 | 7.448 | 7.448 | 113,384 | +0.00(+0.06%) |
May 21, 2015 | 7.470 | 7.487 | 7.430 | 7.444 | 397,889 | -0.02(-0.23%) |
May 20, 2015 | 7.465 | 7.487 | 7.461 | 7.461 | 125,808 | -0.02(-0.29%) |
May 19, 2015 | 7.487 | 7.489 | 7.409 | 7.483 | 282,756 | -0.00(-0.06%) |
May 18, 2015 | 7.483 | 7.496 | 7.478 | 7.487 | 78,374 | -0.01(-0.12%) |
May 15, 2015 | 7.500 | 7.500 | 7.478 | 7.496 | 151,481 | +0.00(+0.00%) |
May 14, 2015 | 7.517 | 7.530 | 7.487 | 7.496 | 278,066 | -0.02(-0.23%) |
May 13, 2015 | 7.526 | 7.534 | 7.474 | 7.513 | 226,145 | +0.01(+0.15%) |
May 12, 2015 | 7.506 | 7.506 | 7.476 | 7.501 | 108,629 | +0.01(+0.11%) |
May 11, 2015 | 7.514 | 7.527 | 7.476 | 7.493 | 168,333 | -0.01(-0.17%) |
May 08, 2015 | 7.514 | 7.536 | 7.497 | 7.506 | 134,248 | +0.01(+0.11%) |
May 07, 2015 | 7.484 | 7.531 | 7.458 | 7.497 | 268,393 | +0.02(+0.29%) |
May 06, 2015 | 7.514 | 7.523 | 7.476 | 7.476 | 218,043 | -0.03(-0.46%) |
May 05, 2015 | 7.518 | 7.536 | 7.506 | 7.510 | 173,144 | +0.00(+0.06%) |
May 04, 2015 | 7.527 | 7.557 | 7.506 | 7.506 | 205,725 | +0.00(+0.00%) |
May 01, 2015 | 7.540 | 7.557 | 7.506 | 7.506 | 99,150 | -0.03(-0.40%) |
Apr 30, 2015 | 7.557 | 7.560 | 7.536 | 7.536 | 224,140 | -0.04(-0.51%) |
Apr 29, 2015 | 7.561 | 7.574 | 7.506 | 7.574 | 467,852 | -0.00(-0.06%) |
Apr 28, 2015 | 7.514 | 7.587 | 7.506 | 7.578 | 140,081 | +0.06(+0.86%) |
Apr 27, 2015 | 7.536 | 7.553 | 7.506 | 7.514 | 245,889 | -0.02(-0.23%) |
Apr 24, 2015 | 7.561 | 7.574 | 7.518 | 7.531 | 172,817 | -0.03(-0.40%) |
Apr 23, 2015 | 7.553 | 7.570 | 7.540 | 7.561 | 151,155 | +0.03(+0.40%) |
Apr 22, 2015 | 7.527 | 7.561 | 7.510 | 7.531 | 169,820 | +0.00(+0.00%) |
Apr 21, 2015 | 7.506 | 7.531 | 7.493 | 7.531 | 307,833 | +0.06(+0.74%) |
Apr 20, 2015 | 7.536 | 7.540 | 7.476 | 7.476 | 210,821 | -0.04(-0.57%) |
Apr 17, 2015 | 7.514 | 7.527 | 7.488 | 7.518 | 171,290 | -0.00(-0.06%) |
Apr 16, 2015 | 7.527 | 7.531 | 7.501 | 7.523 | 74,544 | +0.00(+0.00%) |
Apr 15, 2015 | 7.497 | 7.536 | 7.454 | 7.523 | 303,869 | +0.03(+0.40%) |
Apr 14, 2015 | 7.523 | 7.535 | 7.484 | 7.493 | 148,713 | -0.04(-0.51%) |
Apr 13, 2015 | 7.514 | 7.540 | 7.493 | 7.531 | 153,853 | +0.04(+0.50%) |
Apr 10, 2015 | 7.541 | 7.549 | 7.456 | 7.494 | 487,421 | -0.06(-0.79%) |
Apr 09, 2015 | 7.549 | 7.558 | 7.520 | 7.554 | 216,631 | +0.03(+0.34%) |
Apr 08, 2015 | 7.532 | 7.579 | 7.515 | 7.528 | 137,911 | +0.01(+0.11%) |
Apr 07, 2015 | 7.477 | 7.562 | 7.477 | 7.520 | 246,829 | +0.04(+0.51%) |
Apr 06, 2015 | 7.481 | 7.507 | 7.473 | 7.481 | 115,675 | -0.01(-0.17%) |
Apr 02, 2015 | 7.473 | 7.494 | 7.494 | 7.494 | 123,366 | +0.03(+0.34%) |
Apr 01, 2015 | 7.452 | 7.481 | 7.447 | 7.469 | 107,638 | +0.03(+0.46%) |
Mar 31, 2015 | 7.469 | 7.469 | 7.435 | 7.435 | 304,026 | -0.03(-0.34%) |
Mar 30, 2015 | 7.473 | 7.486 | 7.448 | 7.460 | 186,501 | +0.00(+0.00%) |
Mar 27, 2015 | 7.443 | 7.481 | 7.422 | 7.460 | 150,100 | +0.02(+0.23%) |
Mar 26, 2015 | 7.452 | 7.477 | 7.405 | 7.443 | 254,369 | -0.00(-0.06%) |
Mar 25, 2015 | 7.469 | 7.473 | 7.426 | 7.447 | 227,779 | -0.02(-0.28%) |
Mar 24, 2015 | 7.443 | 7.481 | 7.439 | 7.469 | 171,775 | +0.02(+0.29%) |
Mar 23, 2015 | 7.392 | 7.452 | 7.388 | 7.447 | 328,260 | +0.05(+0.63%) |
Mar 20, 2015 | 7.396 | 7.439 | 7.349 | 7.401 | 288,689 | +0.02(+0.29%) |
Mar 19, 2015 | 7.379 | 7.393 | 7.341 | 7.379 | 212,683 | -0.03(-0.46%) |
Mar 18, 2015 | 7.341 | 7.415 | 7.324 | 7.413 | 184,979 | +0.07(+0.99%) |
Mar 17, 2015 | 7.383 | 7.388 | 7.328 | 7.341 | 349,434 | -0.05(-0.69%) |
Mar 16, 2015 | 7.379 | 7.405 | 7.379 | 7.392 | 113,668 | +0.01(+0.17%) |
Mar 13, 2015 | 7.375 | 7.392 | 7.341 | 7.379 | 153,620 | +0.01(+0.17%) |
Mar 12, 2015 | 7.413 | 7.426 | 7.366 | 7.366 | 190,146 | -0.04(-0.57%) |
Mar 11, 2015 | 7.392 | 7.409 | 7.358 | 7.409 | 231,505 | +0.03(+0.44%) |
Mar 10, 2015 | 7.376 | 7.393 | 7.347 | 7.376 | 183,156 | -0.03(-0.34%) |
Mar 09, 2015 | 7.368 | 7.419 | 7.364 | 7.402 | 249,456 | +0.03(+0.40%) |
Mar 06, 2015 | 7.436 | 7.440 | 7.364 | 7.372 | 197,622 | -0.06(-0.85%) |
Mar 05, 2015 | 7.436 | 7.465 | 7.427 | 7.436 | 186,752 | -0.00(-0.06%) |
Mar 04, 2015 | 7.452 | 7.440 | 7.390 | 7.440 | 479,092 | +0.00(+0.00%) |
Mar 03, 2015 | 7.410 | 7.431 | 7.402 | 7.440 | 166,005 | +0.03(+0.46%) |