Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.523 | 7.543 | 7.473 | 7.473 | 102,952 | -0.05(-0.66%) |
May 28, 2015 | 7.548 | 7.553 | 7.488 | 7.523 | 116,108 | -0.03(-0.40%) |
May 27, 2015 | 7.603 | 7.603 | 7.518 | 7.553 | 78,386 | +0.00(+0.00%) |
May 26, 2015 | 7.593 | 7.593 | 7.548 | 7.553 | 83,899 | -0.01(-0.20%) |
May 22, 2015 | 7.563 | 7.568 | 7.568 | 7.568 | 87,541 | -0.02(-0.26%) |
May 21, 2015 | 7.593 | 7.633 | 7.558 | 7.588 | 65,786 | -0.00(-0.07%) |
May 20, 2015 | 7.588 | 7.628 | 7.568 | 7.593 | 65,161 | +0.00(+0.07%) |
May 19, 2015 | 7.573 | 7.588 | 7.508 | 7.588 | 98,806 | +0.03(+0.40%) |
May 18, 2015 | 7.513 | 7.583 | 7.498 | 7.558 | 94,274 | +0.00(+0.07%) |
May 15, 2015 | 7.508 | 7.558 | 7.473 | 7.553 | 103,271 | +0.04(+0.53%) |
May 14, 2015 | 7.468 | 7.558 | 7.438 | 7.513 | 156,551 | +0.02(+0.33%) |
May 13, 2015 | 7.508 | 7.508 | 7.448 | 7.488 | 89,008 | -0.01(-0.13%) |
May 12, 2015 | 7.463 | 7.518 | 7.463 | 7.498 | 97,884 | +0.05(+0.74%) |
May 11, 2015 | 7.438 | 7.503 | 7.428 | 7.443 | 193,052 | +0.03(+0.40%) |
May 08, 2015 | 7.463 | 7.473 | 7.393 | 7.413 | 639,730 | -0.00(-0.07%) |
May 07, 2015 | 7.463 | 7.478 | 7.388 | 7.418 | 82,569 | -0.04(-0.60%) |
May 06, 2015 | 7.523 | 7.523 | 7.388 | 7.463 | 137,604 | -0.02(-0.33%) |
May 05, 2015 | 7.498 | 7.523 | 7.463 | 7.488 | 77,643 | -0.00(-0.07%) |
May 04, 2015 | 7.523 | 7.523 | 7.443 | 7.493 | 93,210 | -0.02(-0.33%) |
May 01, 2015 | 7.518 | 7.518 | 7.488 | 7.518 | 49,564 | +0.00(+0.00%) |
Apr 30, 2015 | 7.478 | 7.518 | 7.473 | 7.518 | 111,811 | +0.07(+0.94%) |
Apr 29, 2015 | 7.478 | 7.493 | 7.443 | 7.448 | 109,886 | +0.00(+0.00%) |
Apr 28, 2015 | 7.453 | 7.508 | 7.419 | 7.448 | 78,180 | -0.00(-0.07%) |
Apr 27, 2015 | 7.508 | 7.518 | 7.418 | 7.453 | 70,261 | -0.05(-0.67%) |
Apr 24, 2015 | 7.503 | 7.518 | 7.488 | 7.503 | 76,946 | +0.00(+0.00%) |
Apr 23, 2015 | 7.498 | 7.503 | 7.478 | 7.503 | 99,246 | +0.01(+0.13%) |
Apr 22, 2015 | 7.503 | 7.508 | 7.475 | 7.493 | 73,210 | +0.00(+0.07%) |
Apr 21, 2015 | 7.498 | 7.503 | 7.478 | 7.488 | 40,966 | +0.01(+0.13%) |
Apr 20, 2015 | 7.458 | 7.513 | 7.458 | 7.478 | 83,092 | +0.04(+0.54%) |
Apr 17, 2015 | 7.453 | 7.498 | 7.398 | 7.438 | 89,917 | -0.06(-0.80%) |
Apr 16, 2015 | 7.438 | 7.498 | 7.363 | 7.498 | 121,608 | +0.07(+1.01%) |
Apr 15, 2015 | 7.438 | 7.483 | 7.403 | 7.423 | 131,707 | -0.02(-0.34%) |
Apr 14, 2015 | 7.438 | 7.463 | 7.430 | 7.448 | 93,807 | +0.01(+0.13%) |
Apr 13, 2015 | 7.458 | 7.483 | 7.413 | 7.438 | 62,853 | -0.01(-0.13%) |
Apr 10, 2015 | 7.453 | 7.478 | 7.433 | 7.448 | 58,236 | +0.01(+0.13%) |
Apr 09, 2015 | 7.463 | 7.493 | 7.393 | 7.438 | 127,821 | +0.00(+0.07%) |
Apr 08, 2015 | 7.413 | 7.498 | 7.379 | 7.433 | 85,905 | -0.00(-0.07%) |
Apr 07, 2015 | 7.488 | 7.495 | 7.413 | 7.438 | 98,840 | -0.03(-0.40%) |
Apr 06, 2015 | 7.478 | 7.493 | 7.448 | 7.468 | 49,259 | -0.00(-0.07%) |
Apr 02, 2015 | 7.473 | 7.473 | 7.473 | 7.473 | 120,395 | +0.01(+0.13%) |
Apr 01, 2015 | 7.473 | 7.483 | 7.423 | 7.463 | 59,261 | +0.02(+0.34%) |
Mar 31, 2015 | 7.493 | 7.493 | 7.438 | 7.438 | 61,343 | -0.03(-0.47%) |
Mar 30, 2015 | 7.473 | 7.503 | 7.393 | 7.473 | 128,001 | -0.00(-0.07%) |
Mar 27, 2015 | 7.513 | 7.513 | 7.376 | 7.478 | 65,458 | -0.00(-0.07%) |
Mar 26, 2015 | 7.378 | 7.513 | 7.278 | 7.483 | 93,637 | +0.01(+0.13%) |
Mar 25, 2015 | 7.438 | 7.498 | 7.413 | 7.473 | 223,780 | +0.04(+0.54%) |
Mar 24, 2015 | 7.438 | 7.483 | 7.428 | 7.433 | 164,794 | +0.00(+0.00%) |
Mar 23, 2015 | 7.378 | 7.473 | 7.363 | 7.433 | 197,546 | +0.08(+1.15%) |
Mar 20, 2015 | 7.288 | 7.388 | 7.283 | 7.348 | 252,476 | +0.08(+1.17%) |
Mar 19, 2015 | 7.263 | 7.298 | 7.248 | 7.263 | 863,444 | -0.23(-3.13%) |
Mar 18, 2015 | 7.488 | 7.538 | 7.433 | 7.498 | 64,690 | +0.02(+0.33%) |
Mar 17, 2015 | 7.518 | 7.558 | 7.468 | 7.473 | 79,122 | -0.04(-0.53%) |
Mar 16, 2015 | 7.453 | 7.553 | 7.453 | 7.513 | 97,173 | +0.04(+0.60%) |
Mar 13, 2015 | 7.493 | 7.538 | 7.385 | 7.468 | 90,166 | -0.06(-0.86%) |
Mar 12, 2015 | 7.538 | 7.538 | 7.468 | 7.533 | 56,828 | +0.02(+0.27%) |
Mar 11, 2015 | 7.478 | 7.538 | 7.468 | 7.513 | 58,362 | +0.00(+0.07%) |
Mar 10, 2015 | 7.508 | 7.588 | 7.458 | 7.508 | 121,941 | -0.12(-1.64%) |
Mar 09, 2015 | 7.593 | 7.727 | 7.533 | 7.633 | 230,679 | +0.04(+0.59%) |
Mar 06, 2015 | 7.533 | 7.588 | 7.518 | 7.588 | 85,560 | +0.09(+1.27%) |
Mar 05, 2015 | 7.478 | 7.558 | 7.398 | 7.493 | 113,039 | +0.01(+0.20%) |
Mar 04, 2015 | 7.458 | 7.493 | 7.448 | 7.478 | 37,284 | -0.01(-0.13%) |
Mar 03, 2015 | 7.478 | 7.488 | 7.423 | 7.488 | 68,611 | -0.02(-0.33%) |