Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.514 | 7.514 | 7.449 | 7.514 | 88,937 | +0.02(+0.29%) |
May 28, 2015 | 7.454 | 7.493 | 7.443 | 7.493 | 63,768 | +0.03(+0.44%) |
May 27, 2015 | 7.476 | 7.487 | 7.449 | 7.460 | 43,567 | -0.01(-0.07%) |
May 26, 2015 | 7.443 | 7.471 | 7.427 | 7.465 | 49,400 | +0.02(+0.22%) |
May 22, 2015 | 7.482 | 7.449 | 7.449 | 7.449 | 37,484 | -0.01(-0.07%) |
May 21, 2015 | 7.465 | 7.520 | 7.454 | 7.454 | 41,060 | +0.00(+0.00%) |
May 20, 2015 | 7.520 | 7.520 | 7.443 | 7.454 | 52,245 | -0.03(-0.44%) |
May 19, 2015 | 7.492 | 7.520 | 7.487 | 7.487 | 45,571 | -0.02(-0.22%) |
May 18, 2015 | 7.509 | 7.525 | 7.498 | 7.503 | 48,766 | -0.02(-0.22%) |
May 15, 2015 | 7.509 | 7.530 | 7.498 | 7.520 | 36,988 | +0.01(+0.07%) |
May 14, 2015 | 7.514 | 7.536 | 7.498 | 7.514 | 50,321 | +0.00(+0.00%) |
May 13, 2015 | 7.525 | 7.541 | 7.509 | 7.514 | 29,799 | -0.01(-0.14%) |
May 12, 2015 | 7.514 | 7.525 | 7.504 | 7.525 | 35,461 | -0.02(-0.22%) |
May 11, 2015 | 7.552 | 7.552 | 7.536 | 7.541 | 28,539 | -0.02(-0.22%) |
May 08, 2015 | 7.558 | 7.558 | 7.520 | 7.558 | 29,120 | +0.04(+0.58%) |
May 07, 2015 | 7.547 | 7.547 | 7.509 | 7.514 | 34,064 | -0.04(-0.50%) |
May 06, 2015 | 7.514 | 7.552 | 7.492 | 7.552 | 81,779 | +0.01(+0.07%) |
May 05, 2015 | 7.520 | 7.547 | 7.498 | 7.547 | 30,079 | +0.03(+0.43%) |
May 04, 2015 | 7.558 | 7.558 | 7.503 | 7.514 | 54,282 | -0.04(-0.58%) |
May 01, 2015 | 7.536 | 7.596 | 7.536 | 7.558 | 42,668 | +0.03(+0.36%) |
Apr 30, 2015 | 7.503 | 7.530 | 7.498 | 7.530 | 48,821 | +0.01(+0.14%) |
Apr 29, 2015 | 7.536 | 7.541 | 7.503 | 7.520 | 27,602 | -0.01(-0.14%) |
Apr 28, 2015 | 7.514 | 7.541 | 7.492 | 7.530 | 23,656 | +0.01(+0.14%) |
Apr 27, 2015 | 7.541 | 7.569 | 7.492 | 7.520 | 89,982 | -0.02(-0.22%) |
Apr 24, 2015 | 7.585 | 7.585 | 7.530 | 7.536 | 45,817 | -0.03(-0.36%) |
Apr 23, 2015 | 7.552 | 7.574 | 7.547 | 7.563 | 45,210 | +0.02(+0.22%) |
Apr 22, 2015 | 7.552 | 7.558 | 7.536 | 7.547 | 53,551 | +0.01(+0.07%) |
Apr 21, 2015 | 7.541 | 7.563 | 7.530 | 7.541 | 69,615 | -0.01(-0.07%) |
Apr 20, 2015 | 7.585 | 7.590 | 7.547 | 7.547 | 33,243 | -0.02(-0.22%) |
Apr 17, 2015 | 7.563 | 7.579 | 7.558 | 7.563 | 41,890 | +0.00(+0.00%) |
Apr 16, 2015 | 7.558 | 7.569 | 7.552 | 7.563 | 36,307 | +0.02(+0.20%) |
Apr 15, 2015 | 7.579 | 7.585 | 7.541 | 7.548 | 50,788 | -0.02(-0.21%) |
Apr 14, 2015 | 7.558 | 7.585 | 7.558 | 7.564 | 23,842 | +0.01(+0.15%) |
Apr 13, 2015 | 7.558 | 7.564 | 7.536 | 7.552 | 43,311 | -0.01(-0.09%) |
Apr 10, 2015 | 7.590 | 7.596 | 7.552 | 7.559 | 41,631 | -0.02(-0.26%) |
Apr 09, 2015 | 7.579 | 7.590 | 7.542 | 7.579 | 49,683 | +0.00(+0.00%) |
Apr 08, 2015 | 7.585 | 7.644 | 7.552 | 7.579 | 48,559 | -0.01(-0.07%) |
Apr 07, 2015 | 7.558 | 7.606 | 7.542 | 7.585 | 60,631 | +0.01(+0.14%) |
Apr 06, 2015 | 7.509 | 7.574 | 7.509 | 7.574 | 29,612 | +0.06(+0.86%) |
Apr 02, 2015 | 7.531 | 7.509 | 7.509 | 7.509 | 28,341 | -0.02(-0.29%) |
Apr 01, 2015 | 7.558 | 7.558 | 7.531 | 7.531 | 41,846 | +0.01(+0.07%) |
Mar 31, 2015 | 7.515 | 7.567 | 7.488 | 7.525 | 122,262 | -0.01(-0.14%) |
Mar 30, 2015 | 7.552 | 7.579 | 7.536 | 7.536 | 54,472 | -0.01(-0.14%) |
Mar 27, 2015 | 7.504 | 7.601 | 7.493 | 7.547 | 53,923 | +0.04(+0.58%) |
Mar 26, 2015 | 7.563 | 7.563 | 7.493 | 7.504 | 82,074 | -0.04(-0.57%) |
Mar 25, 2015 | 7.579 | 7.579 | 7.547 | 7.547 | 77,110 | -0.03(-0.36%) |
Mar 24, 2015 | 7.531 | 7.596 | 7.509 | 7.574 | 61,731 | +0.03(+0.36%) |
Mar 23, 2015 | 7.579 | 7.601 | 7.547 | 7.547 | 79,592 | -0.04(-0.50%) |
Mar 20, 2015 | 7.520 | 7.682 | 7.515 | 7.585 | 111,774 | +0.06(+0.86%) |
Mar 19, 2015 | 7.509 | 7.574 | 7.509 | 7.520 | 94,849 | +0.01(+0.14%) |
Mar 18, 2015 | 7.542 | 7.596 | 7.488 | 7.509 | 112,637 | +0.00(+0.00%) |
Mar 17, 2015 | 7.520 | 7.563 | 7.498 | 7.509 | 97,004 | -0.02(-0.28%) |
Mar 16, 2015 | 7.590 | 7.627 | 7.514 | 7.531 | 76,548 | -0.06(-0.78%) |
Mar 13, 2015 | 7.691 | 7.694 | 7.547 | 7.590 | 80,131 | -0.11(-1.46%) |
Mar 12, 2015 | 7.729 | 7.796 | 7.702 | 7.702 | 63,067 | -0.01(-0.14%) |
Mar 11, 2015 | 7.718 | 7.772 | 7.708 | 7.713 | 57,479 | -0.03(-0.35%) |
Mar 10, 2015 | 7.740 | 7.799 | 7.740 | 7.740 | 63,633 | -0.03(-0.35%) |
Mar 09, 2015 | 7.756 | 7.783 | 7.750 | 7.767 | 45,027 | -0.02(-0.28%) |
Mar 06, 2015 | 7.842 | 7.863 | 7.788 | 7.788 | 28,005 | -0.09(-1.16%) |
Mar 05, 2015 | 7.863 | 7.895 | 7.820 | 7.879 | 53,103 | -0.01(-0.07%) |
Mar 04, 2015 | 7.874 | 7.917 | 7.874 | 7.885 | 38,320 | +0.01(+0.14%) |
Mar 03, 2015 | 7.847 | 7.933 | 7.847 | 7.874 | 79,076 | -0.02(-0.20%) |