Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.584 | 7.699 | 7.375 | 7.672 | 679,616 | +0.06(+0.80%) |
May 28, 2015 | 7.594 | 7.682 | 7.507 | 7.611 | 214,438 | +0.02(+0.22%) |
May 27, 2015 | 7.368 | 7.605 | 7.368 | 7.594 | 184,555 | +0.22(+2.98%) |
May 26, 2015 | 7.479 | 7.479 | 7.307 | 7.375 | 288,622 | -0.12(-1.62%) |
May 22, 2015 | 7.699 | 7.496 | 7.496 | 7.496 | 189,486 | -0.20(-2.55%) |
May 21, 2015 | 7.686 | 7.720 | 7.588 | 7.693 | 411,885 | +0.01(+0.09%) |
May 20, 2015 | 7.618 | 7.696 | 7.503 | 7.686 | 407,581 | +0.09(+1.16%) |
May 19, 2015 | 7.608 | 7.645 | 7.550 | 7.598 | 219,126 | -0.03(-0.44%) |
May 18, 2015 | 7.463 | 7.662 | 7.452 | 7.632 | 185,468 | +0.13(+1.76%) |
May 15, 2015 | 7.662 | 7.662 | 7.486 | 7.500 | 208,381 | -0.18(-2.33%) |
May 14, 2015 | 7.622 | 7.696 | 7.554 | 7.679 | 161,089 | +0.08(+1.11%) |
May 13, 2015 | 7.659 | 7.659 | 7.479 | 7.594 | 189,163 | -0.02(-0.31%) |
May 12, 2015 | 7.706 | 7.740 | 7.591 | 7.618 | 196,557 | -0.10(-1.31%) |
May 11, 2015 | 7.635 | 7.794 | 7.628 | 7.720 | 210,539 | +0.05(+0.62%) |
May 08, 2015 | 7.737 | 7.787 | 7.662 | 7.672 | 157,240 | +0.02(+0.31%) |
May 07, 2015 | 7.581 | 7.743 | 7.492 | 7.649 | 179,911 | +0.09(+1.25%) |
May 06, 2015 | 7.500 | 7.753 | 7.446 | 7.554 | 216,779 | +0.09(+1.27%) |
May 05, 2015 | 7.591 | 7.638 | 7.422 | 7.459 | 205,262 | -0.14(-1.78%) |
May 04, 2015 | 7.544 | 7.659 | 7.540 | 7.594 | 270,953 | +0.04(+0.54%) |
May 01, 2015 | 7.534 | 7.574 | 7.466 | 7.554 | 283,055 | +0.02(+0.31%) |
Apr 30, 2015 | 7.757 | 7.757 | 7.490 | 7.530 | 365,915 | -0.26(-3.39%) |
Apr 29, 2015 | 7.831 | 7.919 | 7.791 | 7.794 | 400,167 | -0.05(-0.60%) |
Apr 28, 2015 | 7.737 | 7.852 | 7.686 | 7.841 | 613,500 | +0.08(+1.05%) |
Apr 27, 2015 | 7.994 | 7.997 | 7.693 | 7.760 | 276,135 | -0.24(-3.00%) |
Apr 24, 2015 | 8.085 | 8.119 | 7.994 | 8.000 | 216,626 | -0.05(-0.67%) |
Apr 23, 2015 | 8.119 | 8.132 | 8.021 | 8.055 | 320,763 | -0.06(-0.79%) |
Apr 22, 2015 | 8.291 | 8.305 | 8.065 | 8.119 | 517,105 | -0.19(-2.24%) |
Apr 21, 2015 | 8.288 | 8.427 | 8.186 | 8.305 | 589,381 | +0.05(+0.66%) |
Apr 20, 2015 | 8.034 | 8.318 | 7.970 | 8.251 | 717,655 | +0.26(+3.22%) |
Apr 17, 2015 | 8.095 | 8.149 | 7.916 | 7.994 | 959,810 | -0.16(-1.99%) |
Apr 16, 2015 | 8.373 | 8.427 | 8.051 | 8.156 | 949,372 | -0.21(-2.51%) |
Apr 15, 2015 | 8.366 | 8.379 | 7.970 | 8.366 | 1,339,897 | +0.26(+3.26%) |
Apr 14, 2015 | 7.868 | 8.166 | 7.858 | 8.102 | 670,245 | +0.20(+2.57%) |
Apr 13, 2015 | 7.889 | 7.946 | 7.811 | 7.899 | 261,097 | +0.05(+0.65%) |
Apr 10, 2015 | 7.740 | 7.909 | 7.740 | 7.848 | 650,936 | +0.16(+2.07%) |
Apr 09, 2015 | 7.720 | 7.794 | 7.638 | 7.689 | 223,691 | -0.01(-0.13%) |
Apr 08, 2015 | 7.713 | 7.862 | 7.669 | 7.699 | 475,258 | +0.00(+0.00%) |
Apr 07, 2015 | 7.716 | 7.811 | 7.696 | 7.699 | 208,659 | +0.01(+0.09%) |
Apr 06, 2015 | 7.682 | 7.715 | 7.628 | 7.693 | 320,592 | +0.01(+0.09%) |
Apr 02, 2015 | 7.933 | 7.686 | 7.686 | 7.686 | 223,776 | -0.22(-2.74%) |
Apr 01, 2015 | 7.828 | 7.943 | 7.672 | 7.902 | 292,086 | +0.05(+0.69%) |
Mar 31, 2015 | 7.686 | 7.882 | 7.649 | 7.848 | 296,597 | +0.16(+2.11%) |
Mar 30, 2015 | 7.659 | 7.737 | 7.652 | 7.686 | 228,287 | +0.05(+0.62%) |
Mar 27, 2015 | 7.875 | 7.919 | 7.615 | 7.638 | 593,736 | -0.26(-3.34%) |
Mar 26, 2015 | 7.933 | 8.031 | 7.818 | 7.902 | 309,252 | -0.08(-1.02%) |
Mar 25, 2015 | 8.017 | 8.055 | 7.967 | 7.983 | 377,550 | -0.02(-0.30%) |
Mar 24, 2015 | 7.983 | 8.051 | 7.977 | 8.007 | 253,119 | +0.02(+0.21%) |
Mar 23, 2015 | 7.987 | 8.058 | 7.950 | 7.990 | 287,655 | -0.01(-0.08%) |
Mar 20, 2015 | 7.896 | 8.014 | 7.896 | 7.997 | 547,144 | +0.10(+1.29%) |
Mar 19, 2015 | 7.862 | 7.982 | 7.862 | 7.896 | 192,959 | -0.01(-0.13%) |
Mar 18, 2015 | 7.906 | 7.960 | 7.781 | 7.906 | 506,495 | +0.00(+0.00%) |
Mar 17, 2015 | 7.865 | 7.956 | 7.865 | 7.906 | 464,817 | +0.09(+1.21%) |
Mar 16, 2015 | 7.814 | 7.899 | 7.699 | 7.811 | 327,663 | +0.06(+0.74%) |
Mar 13, 2015 | 7.581 | 7.797 | 7.517 | 7.753 | 510,240 | +0.19(+2.48%) |
Mar 12, 2015 | 7.545 | 7.576 | 7.495 | 7.566 | 267,758 | +0.06(+0.77%) |
Mar 11, 2015 | 7.427 | 7.518 | 7.404 | 7.508 | 288,808 | +0.13(+1.69%) |
Mar 10, 2015 | 7.461 | 7.461 | 7.322 | 7.383 | 248,205 | -0.11(-1.53%) |
Mar 09, 2015 | 7.508 | 7.566 | 7.454 | 7.498 | 225,767 | -0.02(-0.27%) |
Mar 06, 2015 | 7.569 | 7.569 | 7.447 | 7.518 | 246,320 | -0.08(-1.02%) |
Mar 05, 2015 | 7.606 | 7.613 | 7.499 | 7.596 | 373,755 | -0.01(-0.09%) |
Mar 04, 2015 | 7.664 | 7.697 | 7.522 | 7.603 | 224,151 | -0.10(-1.27%) |
Mar 03, 2015 | 7.711 | 7.735 | 7.566 | 7.701 | 462,049 | -0.06(-0.83%) |