Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.562 | 7.750 | 7.295 | 7.651 | 100,182 | +0.05(+0.65%) |
May 28, 2015 | 7.424 | 7.612 | 7.255 | 7.602 | 51,466 | +0.06(+0.79%) |
May 27, 2015 | 7.582 | 7.760 | 7.335 | 7.543 | 54,855 | +0.02(+0.26%) |
May 26, 2015 | 7.671 | 7.671 | 7.354 | 7.523 | 47,063 | -0.23(-2.94%) |
May 22, 2015 | 7.978 | 7.750 | 7.750 | 7.750 | 30,207 | -0.13(-1.63%) |
May 21, 2015 | 8.037 | 8.076 | 7.830 | 7.879 | 43,660 | -0.14(-1.73%) |
May 20, 2015 | 8.008 | 8.067 | 7.919 | 8.018 | 31,127 | -0.05(-0.61%) |
May 19, 2015 | 8.305 | 8.315 | 7.938 | 8.067 | 34,792 | -0.15(-1.81%) |
May 18, 2015 | 8.184 | 8.305 | 7.885 | 8.216 | 52,982 | +0.03(+0.36%) |
May 15, 2015 | 8.364 | 8.463 | 8.107 | 8.186 | 22,476 | -0.15(-1.78%) |
May 14, 2015 | 8.612 | 8.641 | 8.245 | 8.334 | 18,665 | -0.23(-2.66%) |
May 13, 2015 | 8.582 | 8.621 | 8.493 | 8.562 | 23,445 | +0.06(+0.70%) |
May 12, 2015 | 8.463 | 8.661 | 8.433 | 8.503 | 42,058 | +0.06(+0.70%) |
May 11, 2015 | 8.087 | 8.473 | 8.087 | 8.443 | 70,098 | +0.40(+4.92%) |
May 08, 2015 | 7.938 | 8.077 | 7.938 | 8.047 | 37,478 | +0.11(+1.37%) |
May 07, 2015 | 7.889 | 7.978 | 7.790 | 7.938 | 162,013 | -0.06(-0.74%) |
May 06, 2015 | 8.077 | 8.077 | 7.968 | 7.998 | 44,418 | +0.01(+0.12%) |
May 05, 2015 | 7.948 | 8.037 | 7.859 | 7.988 | 101,492 | +0.04(+0.50%) |
May 04, 2015 | 7.780 | 7.998 | 7.780 | 7.948 | 40,479 | +0.16(+2.03%) |
May 01, 2015 | 7.909 | 7.919 | 7.745 | 7.790 | 32,774 | -0.15(-1.87%) |
Apr 30, 2015 | 7.909 | 8.047 | 7.731 | 7.938 | 71,159 | +0.02(+0.25%) |
Apr 29, 2015 | 8.661 | 8.661 | 7.859 | 7.919 | 77,336 | -0.81(-9.30%) |
Apr 28, 2015 | 8.562 | 8.760 | 8.354 | 8.730 | 93,771 | +0.25(+2.92%) |
Apr 27, 2015 | 8.235 | 8.562 | 8.196 | 8.483 | 132,162 | +0.28(+3.38%) |
Apr 24, 2015 | 7.948 | 8.235 | 7.919 | 8.206 | 115,623 | +0.27(+3.37%) |
Apr 23, 2015 | 7.642 | 7.978 | 7.602 | 7.938 | 104,190 | +0.32(+4.19%) |
Apr 22, 2015 | 7.619 | 7.715 | 7.571 | 7.619 | 94,216 | +0.05(+0.63%) |
Apr 21, 2015 | 7.523 | 7.609 | 7.418 | 7.571 | 99,678 | +0.11(+1.41%) |
Apr 20, 2015 | 7.638 | 7.696 | 7.465 | 7.466 | 227,084 | -0.09(-1.14%) |
Apr 17, 2015 | 7.667 | 7.763 | 7.456 | 7.552 | 163,696 | -0.10(-1.25%) |
Apr 16, 2015 | 7.283 | 7.676 | 7.283 | 7.648 | 79,819 | +0.31(+4.18%) |
Apr 15, 2015 | 7.542 | 7.628 | 7.283 | 7.341 | 776,011 | -0.12(-1.67%) |
Apr 14, 2015 | 7.274 | 7.533 | 7.188 | 7.466 | 88,102 | +0.25(+3.45%) |
Apr 13, 2015 | 7.226 | 7.255 | 7.006 | 7.216 | 285,759 | +0.02(+0.27%) |
Apr 10, 2015 | 7.092 | 7.255 | 7.083 | 7.197 | 68,062 | +0.12(+1.76%) |
Apr 09, 2015 | 7.130 | 7.178 | 7.025 | 7.073 | 92,301 | -0.01(-0.14%) |
Apr 08, 2015 | 7.207 | 7.293 | 7.034 | 7.082 | 56,984 | -0.08(-1.14%) |
Apr 07, 2015 | 7.226 | 7.303 | 7.159 | 7.164 | 61,857 | -0.04(-0.60%) |
Apr 06, 2015 | 7.270 | 7.398 | 7.159 | 7.207 | 122,053 | +0.01(+0.13%) |
Apr 02, 2015 | 7.121 | 7.197 | 7.197 | 7.197 | 55,929 | -0.05(-0.66%) |
Apr 01, 2015 | 7.312 | 7.389 | 7.216 | 7.245 | 70,593 | +0.01(+0.13%) |
Mar 31, 2015 | 7.322 | 7.446 | 7.149 | 7.236 | 57,484 | -0.27(-3.58%) |
Mar 30, 2015 | 7.504 | 7.648 | 7.466 | 7.504 | 19,048 | +0.06(+0.77%) |
Mar 27, 2015 | 7.413 | 7.523 | 7.130 | 7.446 | 49,462 | +0.01(+0.13%) |
Mar 26, 2015 | 7.600 | 7.696 | 7.379 | 7.437 | 35,152 | -0.12(-1.65%) |
Mar 25, 2015 | 7.676 | 7.676 | 7.542 | 7.561 | 40,494 | -0.10(-1.25%) |
Mar 24, 2015 | 7.849 | 7.849 | 7.590 | 7.657 | 70,955 | -0.15(-1.96%) |
Mar 23, 2015 | 7.897 | 7.954 | 7.811 | 7.811 | 28,539 | -0.05(-0.61%) |
Mar 20, 2015 | 7.820 | 7.954 | 7.811 | 7.858 | 162,862 | +0.07(+0.86%) |
Mar 19, 2015 | 8.060 | 8.136 | 7.667 | 7.791 | 255,954 | -0.22(-2.75%) |
Mar 18, 2015 | 8.280 | 8.376 | 7.906 | 8.012 | 248,894 | -0.24(-2.90%) |
Mar 17, 2015 | 8.318 | 8.481 | 8.223 | 8.251 | 143,452 | -0.07(-0.81%) |
Mar 16, 2015 | 8.309 | 8.338 | 8.088 | 8.318 | 17,239 | -0.02(-0.23%) |
Mar 13, 2015 | 8.529 | 8.529 | 8.184 | 8.338 | 48,361 | +0.03(+0.35%) |
Mar 12, 2015 | 8.529 | 8.587 | 8.271 | 8.309 | 222,261 | -0.15(-1.81%) |
Mar 11, 2015 | 8.433 | 8.548 | 8.433 | 8.462 | 116,998 | +0.02(+0.23%) |
Mar 10, 2015 | 8.386 | 8.529 | 8.386 | 8.443 | 56,223 | +0.02(+0.23%) |
Mar 09, 2015 | 8.548 | 8.577 | 8.386 | 8.424 | 65,698 | -0.12(-1.35%) |
Mar 06, 2015 | 8.596 | 8.817 | 8.491 | 8.539 | 31,893 | -0.06(-0.67%) |
Mar 05, 2015 | 8.481 | 8.625 | 8.481 | 8.596 | 89,210 | +0.08(+0.90%) |
Mar 04, 2015 | 8.587 | 8.625 | 8.481 | 8.520 | 150,098 | -0.07(-0.78%) |
Mar 03, 2015 | 8.443 | 8.443 | 8.443 | 8.587 | 36,885 | +0.11(+1.24%) |