Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.612 | 7.727 | 7.401 | 7.700 | 677,156 | +0.06(+0.80%) |
May 28, 2015 | 7.622 | 7.710 | 7.534 | 7.639 | 213,662 | +0.02(+0.22%) |
May 27, 2015 | 7.395 | 7.632 | 7.395 | 7.622 | 183,887 | +0.22(+2.98%) |
May 26, 2015 | 7.507 | 7.507 | 7.333 | 7.401 | 287,576 | -0.12(-1.62%) |
May 22, 2015 | 7.727 | 7.524 | 7.524 | 7.524 | 188,800 | -0.20(-2.55%) |
May 21, 2015 | 7.714 | 7.748 | 7.615 | 7.721 | 410,394 | +0.01(+0.09%) |
May 20, 2015 | 7.646 | 7.724 | 7.530 | 7.714 | 406,105 | +0.09(+1.16%) |
May 19, 2015 | 7.636 | 7.673 | 7.578 | 7.625 | 218,333 | -0.03(-0.44%) |
May 18, 2015 | 7.490 | 7.690 | 7.479 | 7.659 | 184,797 | +0.13(+1.76%) |
May 15, 2015 | 7.690 | 7.690 | 7.513 | 7.527 | 207,627 | -0.18(-2.33%) |
May 14, 2015 | 7.649 | 7.724 | 7.581 | 7.707 | 160,506 | +0.08(+1.11%) |
May 13, 2015 | 7.687 | 7.687 | 7.507 | 7.622 | 188,479 | -0.02(-0.31%) |
May 12, 2015 | 7.734 | 7.768 | 7.619 | 7.646 | 195,845 | -0.10(-1.31%) |
May 11, 2015 | 7.663 | 7.822 | 7.656 | 7.748 | 209,777 | +0.05(+0.62%) |
May 08, 2015 | 7.765 | 7.816 | 7.690 | 7.700 | 156,671 | +0.02(+0.31%) |
May 07, 2015 | 7.608 | 7.771 | 7.520 | 7.676 | 179,259 | +0.10(+1.25%) |
May 06, 2015 | 7.527 | 7.782 | 7.473 | 7.581 | 215,994 | +0.10(+1.27%) |
May 05, 2015 | 7.619 | 7.666 | 7.449 | 7.486 | 204,519 | -0.14(-1.78%) |
May 04, 2015 | 7.571 | 7.687 | 7.568 | 7.622 | 269,972 | +0.04(+0.54%) |
May 01, 2015 | 7.561 | 7.602 | 7.493 | 7.581 | 282,030 | +0.02(+0.31%) |
Apr 30, 2015 | 7.785 | 7.785 | 7.517 | 7.558 | 364,590 | -0.26(-3.39%) |
Apr 29, 2015 | 7.860 | 7.948 | 7.819 | 7.822 | 398,718 | -0.05(-0.60%) |
Apr 28, 2015 | 7.765 | 7.881 | 7.714 | 7.870 | 611,279 | +0.08(+1.05%) |
Apr 27, 2015 | 8.023 | 8.026 | 7.721 | 7.788 | 275,135 | -0.24(-3.00%) |
Apr 24, 2015 | 8.114 | 8.148 | 8.023 | 8.029 | 215,841 | -0.05(-0.67%) |
Apr 23, 2015 | 8.148 | 8.162 | 8.050 | 8.084 | 319,602 | -0.06(-0.79%) |
Apr 22, 2015 | 8.321 | 8.335 | 8.094 | 8.148 | 515,232 | -0.19(-2.24%) |
Apr 21, 2015 | 8.318 | 8.457 | 8.216 | 8.335 | 587,247 | +0.05(+0.66%) |
Apr 20, 2015 | 8.063 | 8.349 | 7.999 | 8.281 | 715,057 | +0.26(+3.22%) |
Apr 17, 2015 | 8.125 | 8.179 | 7.945 | 8.023 | 956,335 | -0.16(-1.99%) |
Apr 16, 2015 | 8.403 | 8.457 | 8.080 | 8.186 | 945,935 | -0.21(-2.51%) |
Apr 15, 2015 | 8.396 | 8.410 | 7.999 | 8.396 | 1,335,046 | +0.26(+3.26%) |
Apr 14, 2015 | 7.897 | 8.196 | 7.887 | 8.131 | 667,819 | +0.20(+2.57%) |
Apr 13, 2015 | 7.917 | 7.975 | 7.839 | 7.928 | 260,152 | +0.05(+0.65%) |
Apr 10, 2015 | 7.768 | 7.938 | 7.768 | 7.877 | 648,579 | +0.16(+2.07%) |
Apr 09, 2015 | 7.748 | 7.822 | 7.666 | 7.717 | 222,881 | -0.01(-0.13%) |
Apr 08, 2015 | 7.741 | 7.890 | 7.697 | 7.727 | 473,537 | +0.00(+0.00%) |
Apr 07, 2015 | 7.744 | 7.839 | 7.724 | 7.727 | 207,903 | +0.01(+0.09%) |
Apr 06, 2015 | 7.710 | 7.743 | 7.656 | 7.721 | 319,431 | +0.01(+0.09%) |
Apr 02, 2015 | 7.962 | 7.714 | 7.714 | 7.714 | 222,966 | -0.22(-2.74%) |
Apr 01, 2015 | 7.856 | 7.972 | 7.700 | 7.931 | 291,028 | +0.05(+0.69%) |
Mar 31, 2015 | 7.714 | 7.911 | 7.676 | 7.877 | 295,523 | +0.16(+2.11%) |
Mar 30, 2015 | 7.687 | 7.765 | 7.680 | 7.714 | 227,461 | +0.05(+0.62%) |
Mar 27, 2015 | 7.904 | 7.948 | 7.642 | 7.666 | 591,586 | -0.26(-3.34%) |
Mar 26, 2015 | 7.962 | 8.060 | 7.846 | 7.931 | 308,132 | -0.08(-1.02%) |
Mar 25, 2015 | 8.046 | 8.084 | 7.996 | 8.012 | 376,183 | -0.02(-0.30%) |
Mar 24, 2015 | 8.012 | 8.080 | 8.006 | 8.036 | 252,202 | +0.02(+0.21%) |
Mar 23, 2015 | 8.016 | 8.087 | 7.979 | 8.019 | 286,613 | -0.01(-0.08%) |
Mar 20, 2015 | 7.924 | 8.043 | 7.924 | 8.026 | 545,163 | +0.10(+1.29%) |
Mar 19, 2015 | 7.890 | 8.011 | 7.890 | 7.924 | 192,260 | -0.01(-0.13%) |
Mar 18, 2015 | 7.934 | 7.989 | 7.809 | 7.934 | 504,661 | +0.00(+0.00%) |
Mar 17, 2015 | 7.894 | 7.985 | 7.894 | 7.934 | 463,134 | +0.10(+1.21%) |
Mar 16, 2015 | 7.843 | 7.928 | 7.727 | 7.839 | 326,476 | +0.06(+0.74%) |
Mar 13, 2015 | 7.608 | 7.826 | 7.545 | 7.782 | 508,393 | +0.19(+2.48%) |
Mar 12, 2015 | 7.573 | 7.603 | 7.522 | 7.593 | 266,788 | +0.06(+0.77%) |
Mar 11, 2015 | 7.454 | 7.546 | 7.430 | 7.536 | 287,762 | +0.13(+1.69%) |
Mar 10, 2015 | 7.488 | 7.488 | 7.349 | 7.410 | 247,306 | -0.12(-1.53%) |
Mar 09, 2015 | 7.536 | 7.593 | 7.481 | 7.525 | 224,949 | -0.02(-0.27%) |
Mar 06, 2015 | 7.597 | 7.597 | 7.474 | 7.546 | 245,428 | -0.08(-1.02%) |
Mar 05, 2015 | 7.634 | 7.641 | 7.526 | 7.624 | 372,402 | -0.01(-0.09%) |
Mar 04, 2015 | 7.692 | 7.725 | 7.549 | 7.630 | 223,339 | -0.10(-1.27%) |
Mar 03, 2015 | 7.739 | 7.763 | 7.593 | 7.729 | 460,376 | -0.06(-0.83%) |