Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.528 | 7.574 | 7.523 | 7.551 | 63,322 | +0.02(+0.30%) |
May 28, 2015 | 7.520 | 7.581 | 7.520 | 7.528 | 47,305 | +0.00(+0.00%) |
May 27, 2015 | 7.528 | 7.581 | 7.528 | 7.528 | 123,339 | -0.02(-0.30%) |
May 26, 2015 | 7.452 | 7.611 | 7.452 | 7.551 | 468,106 | +0.08(+1.11%) |
May 22, 2015 | 7.475 | 7.467 | 7.467 | 7.467 | 84,279 | -0.02(-0.20%) |
May 21, 2015 | 7.475 | 7.490 | 7.460 | 7.483 | 88,228 | +0.01(+0.10%) |
May 20, 2015 | 7.513 | 7.513 | 7.452 | 7.475 | 73,189 | -0.01(-0.10%) |
May 19, 2015 | 7.475 | 7.535 | 7.452 | 7.483 | 130,756 | -0.03(-0.40%) |
May 18, 2015 | 7.581 | 7.581 | 7.513 | 7.513 | 224,125 | -0.08(-1.09%) |
May 15, 2015 | 7.535 | 7.596 | 7.528 | 7.596 | 150,431 | +0.08(+1.01%) |
May 14, 2015 | 7.543 | 7.581 | 7.520 | 7.520 | 75,233 | -0.05(-0.70%) |
May 13, 2015 | 7.528 | 7.573 | 7.505 | 7.573 | 136,653 | +0.01(+0.12%) |
May 12, 2015 | 7.566 | 7.581 | 7.520 | 7.565 | 115,910 | -0.02(-0.22%) |
May 11, 2015 | 7.604 | 7.611 | 7.581 | 7.581 | 235,036 | -0.02(-0.30%) |
May 08, 2015 | 7.588 | 7.626 | 7.581 | 7.604 | 97,583 | +0.02(+0.30%) |
May 07, 2015 | 7.543 | 7.581 | 7.498 | 7.581 | 78,012 | +0.05(+0.70%) |
May 06, 2015 | 7.641 | 7.674 | 7.517 | 7.528 | 252,031 | -0.13(-1.72%) |
May 05, 2015 | 7.687 | 7.702 | 7.649 | 7.660 | 176,710 | -0.03(-0.35%) |
May 04, 2015 | 7.672 | 7.747 | 7.672 | 7.687 | 98,873 | +0.01(+0.10%) |
May 01, 2015 | 7.740 | 7.762 | 7.672 | 7.679 | 100,127 | -0.06(-0.78%) |
Apr 30, 2015 | 7.732 | 7.747 | 7.709 | 7.740 | 68,533 | -0.03(-0.39%) |
Apr 29, 2015 | 7.732 | 7.770 | 7.724 | 7.770 | 89,275 | -0.02(-0.19%) |
Apr 28, 2015 | 7.732 | 7.823 | 7.724 | 7.785 | 78,808 | +0.04(+0.49%) |
Apr 27, 2015 | 7.732 | 7.770 | 7.709 | 7.747 | 79,155 | +0.04(+0.49%) |
Apr 24, 2015 | 7.747 | 7.747 | 7.702 | 7.709 | 91,171 | -0.02(-0.20%) |
Apr 23, 2015 | 7.762 | 7.815 | 7.724 | 7.724 | 93,316 | -0.03(-0.39%) |
Apr 22, 2015 | 7.785 | 7.823 | 7.755 | 7.755 | 111,659 | -0.05(-0.68%) |
Apr 21, 2015 | 7.785 | 7.823 | 7.762 | 7.808 | 77,180 | +0.01(+0.10%) |
Apr 20, 2015 | 7.732 | 7.815 | 7.732 | 7.800 | 150,467 | +0.05(+0.58%) |
Apr 17, 2015 | 7.664 | 7.808 | 7.641 | 7.755 | 172,928 | +0.06(+0.79%) |
Apr 16, 2015 | 7.679 | 7.694 | 7.641 | 7.694 | 82,865 | +0.01(+0.10%) |
Apr 15, 2015 | 7.679 | 7.689 | 7.649 | 7.687 | 58,203 | +0.01(+0.10%) |
Apr 14, 2015 | 7.664 | 7.732 | 7.649 | 7.679 | 105,553 | +0.04(+0.49%) |
Apr 13, 2015 | 7.634 | 7.724 | 7.634 | 7.641 | 134,721 | -0.04(-0.49%) |
Apr 10, 2015 | 7.694 | 7.709 | 7.664 | 7.679 | 116,170 | -0.02(-0.20%) |
Apr 09, 2015 | 7.747 | 7.747 | 7.672 | 7.694 | 129,395 | -0.06(-0.78%) |
Apr 08, 2015 | 7.747 | 7.770 | 7.747 | 7.755 | 132,272 | -0.02(-0.19%) |
Apr 07, 2015 | 7.702 | 7.770 | 7.702 | 7.770 | 66,508 | +0.07(+0.88%) |
Apr 06, 2015 | 7.755 | 7.770 | 7.702 | 7.702 | 145,324 | -0.02(-0.20%) |
Apr 02, 2015 | 7.747 | 7.717 | 7.717 | 7.717 | 141,700 | -0.05(-0.68%) |
Apr 01, 2015 | 7.717 | 7.777 | 7.709 | 7.770 | 145,859 | +0.10(+1.28%) |
Mar 31, 2015 | 7.709 | 7.717 | 7.672 | 7.672 | 114,296 | -0.05(-0.68%) |
Mar 30, 2015 | 7.702 | 7.732 | 7.634 | 7.724 | 106,259 | +0.00(+0.00%) |
Mar 27, 2015 | 7.687 | 7.724 | 7.664 | 7.724 | 68,816 | +0.03(+0.39%) |
Mar 26, 2015 | 7.664 | 7.694 | 7.641 | 7.694 | 59,429 | -0.01(-0.10%) |
Mar 25, 2015 | 7.709 | 7.709 | 7.634 | 7.702 | 71,833 | -0.02(-0.29%) |
Mar 24, 2015 | 7.656 | 7.724 | 7.634 | 7.724 | 64,708 | +0.05(+0.69%) |
Mar 23, 2015 | 7.649 | 7.672 | 7.604 | 7.672 | 79,106 | +0.03(+0.40%) |
Mar 20, 2015 | 7.619 | 7.679 | 7.596 | 7.641 | 132,578 | +0.02(+0.30%) |
Mar 19, 2015 | 7.672 | 7.672 | 7.573 | 7.619 | 86,637 | -0.05(-0.69%) |
Mar 18, 2015 | 7.520 | 7.672 | 7.520 | 7.672 | 155,750 | +0.15(+2.01%) |
Mar 17, 2015 | 7.581 | 7.596 | 7.520 | 7.520 | 154,791 | -0.03(-0.40%) |
Mar 16, 2015 | 7.573 | 7.601 | 7.543 | 7.551 | 116,327 | -0.01(-0.10%) |
Mar 13, 2015 | 7.619 | 7.679 | 7.558 | 7.558 | 161,729 | -0.07(-0.89%) |
Mar 12, 2015 | 7.656 | 7.678 | 7.619 | 7.626 | 111,037 | +0.00(+0.00%) |
Mar 11, 2015 | 7.634 | 7.672 | 7.621 | 7.626 | 57,568 | -0.05(-0.69%) |
Mar 10, 2015 | 7.634 | 7.717 | 7.634 | 7.679 | 85,610 | +0.05(+0.59%) |
Mar 09, 2015 | 7.709 | 7.762 | 7.634 | 7.634 | 248,284 | -0.05(-0.69%) |
Mar 06, 2015 | 7.755 | 7.777 | 7.664 | 7.687 | 172,966 | -0.11(-1.45%) |
Mar 05, 2015 | 7.861 | 7.861 | 7.785 | 7.800 | 92,642 | -0.04(-0.48%) |
Mar 04, 2015 | 7.724 | 7.868 | 7.717 | 7.838 | 113,802 | +0.12(+1.57%) |
Mar 03, 2015 | 7.709 | 7.747 | 7.687 | 7.717 | 98,235 | -0.01(-0.10%) |