Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.679 | 7.711 | 7.672 | 7.679 | 82,142 | -0.01(-0.08%) |
May 28, 2015 | 7.672 | 7.691 | 7.653 | 7.685 | 75,662 | +0.03(+0.42%) |
May 27, 2015 | 7.672 | 7.692 | 7.621 | 7.653 | 153,233 | +0.01(+0.17%) |
May 26, 2015 | 7.608 | 7.653 | 7.608 | 7.640 | 122,319 | +0.02(+0.25%) |
May 22, 2015 | 7.634 | 7.621 | 7.621 | 7.621 | 73,116 | -0.01(-0.17%) |
May 21, 2015 | 7.711 | 7.711 | 7.608 | 7.634 | 203,003 | -0.05(-0.59%) |
May 20, 2015 | 7.692 | 7.705 | 7.647 | 7.679 | 115,849 | +0.01(+0.17%) |
May 19, 2015 | 7.659 | 7.711 | 7.653 | 7.666 | 152,762 | -0.03(-0.34%) |
May 18, 2015 | 7.782 | 7.782 | 7.653 | 7.692 | 225,104 | -0.10(-1.27%) |
May 15, 2015 | 7.776 | 7.808 | 7.756 | 7.791 | 154,797 | +0.02(+0.19%) |
May 14, 2015 | 7.795 | 7.818 | 7.756 | 7.776 | 123,526 | +0.03(+0.34%) |
May 13, 2015 | 7.800 | 7.819 | 7.736 | 7.750 | 115,764 | -0.03(-0.37%) |
May 12, 2015 | 7.710 | 7.800 | 7.710 | 7.779 | 100,398 | -0.01(-0.11%) |
May 11, 2015 | 7.839 | 7.839 | 7.761 | 7.787 | 162,806 | -0.05(-0.58%) |
May 08, 2015 | 7.806 | 7.845 | 7.800 | 7.832 | 79,080 | +0.06(+0.75%) |
May 07, 2015 | 7.839 | 7.839 | 7.716 | 7.774 | 178,927 | -0.05(-0.58%) |
May 06, 2015 | 7.929 | 7.941 | 7.801 | 7.819 | 113,132 | -0.08(-1.06%) |
May 05, 2015 | 7.987 | 7.987 | 7.890 | 7.903 | 82,472 | -0.08(-0.97%) |
May 04, 2015 | 7.948 | 7.980 | 7.929 | 7.980 | 76,226 | +0.06(+0.81%) |
May 01, 2015 | 7.999 | 7.999 | 7.909 | 7.916 | 60,234 | -0.06(-0.73%) |
Apr 30, 2015 | 8.044 | 8.044 | 7.954 | 7.974 | 93,373 | -0.06(-0.80%) |
Apr 29, 2015 | 8.025 | 8.044 | 8.019 | 8.038 | 46,123 | -0.01(-0.16%) |
Apr 28, 2015 | 8.006 | 8.070 | 7.987 | 8.051 | 143,835 | +0.05(+0.56%) |
Apr 27, 2015 | 8.064 | 8.070 | 8.006 | 8.006 | 80,487 | -0.04(-0.48%) |
Apr 24, 2015 | 8.051 | 8.064 | 8.032 | 8.044 | 47,762 | +0.00(+0.00%) |
Apr 23, 2015 | 8.090 | 8.115 | 8.032 | 8.044 | 167,548 | -0.07(-0.87%) |
Apr 22, 2015 | 8.109 | 8.135 | 8.077 | 8.115 | 84,393 | -0.03(-0.32%) |
Apr 21, 2015 | 8.147 | 8.167 | 8.083 | 8.141 | 84,281 | -0.01(-0.08%) |
Apr 20, 2015 | 8.115 | 8.173 | 8.109 | 8.147 | 94,930 | +0.03(+0.40%) |
Apr 17, 2015 | 8.115 | 8.154 | 8.096 | 8.115 | 68,969 | +0.00(+0.00%) |
Apr 16, 2015 | 8.122 | 8.141 | 8.070 | 8.115 | 71,269 | -0.01(-0.08%) |
Apr 15, 2015 | 8.147 | 8.147 | 8.096 | 8.122 | 84,165 | +0.01(+0.10%) |
Apr 14, 2015 | 8.043 | 8.114 | 8.037 | 8.114 | 132,539 | +0.08(+1.04%) |
Apr 13, 2015 | 8.043 | 8.050 | 8.005 | 8.030 | 98,648 | -0.02(-0.24%) |
Apr 10, 2015 | 8.133 | 8.146 | 8.005 | 8.050 | 339,720 | -0.06(-0.72%) |
Apr 09, 2015 | 8.146 | 8.146 | 8.101 | 8.108 | 44,687 | -0.04(-0.46%) |
Apr 08, 2015 | 8.139 | 8.146 | 8.120 | 8.146 | 49,614 | +0.03(+0.33%) |
Apr 07, 2015 | 8.101 | 8.146 | 8.094 | 8.119 | 92,557 | -0.00(-0.02%) |
Apr 06, 2015 | 8.133 | 8.158 | 8.107 | 8.120 | 36,912 | +0.01(+0.16%) |
Apr 02, 2015 | 8.158 | 8.107 | 8.107 | 8.107 | 140,072 | -0.06(-0.78%) |
Apr 01, 2015 | 8.229 | 8.242 | 8.171 | 8.171 | 102,468 | -0.01(-0.16%) |
Mar 31, 2015 | 8.171 | 8.203 | 8.158 | 8.184 | 75,650 | +0.03(+0.31%) |
Mar 30, 2015 | 8.235 | 8.235 | 8.133 | 8.158 | 104,115 | -0.09(-1.09%) |
Mar 27, 2015 | 8.171 | 8.267 | 8.150 | 8.248 | 124,853 | +0.10(+1.26%) |
Mar 26, 2015 | 8.146 | 8.190 | 8.139 | 8.146 | 74,132 | -0.04(-0.55%) |
Mar 25, 2015 | 8.274 | 8.274 | 8.133 | 8.190 | 267,921 | -0.06(-0.70%) |
Mar 24, 2015 | 8.248 | 8.274 | 8.223 | 8.248 | 53,230 | +0.03(+0.31%) |
Mar 23, 2015 | 8.190 | 8.287 | 8.190 | 8.223 | 91,679 | -0.01(-0.16%) |
Mar 20, 2015 | 8.248 | 8.280 | 8.190 | 8.235 | 71,020 | +0.04(+0.47%) |
Mar 19, 2015 | 8.242 | 8.325 | 8.197 | 8.197 | 72,456 | -0.01(-0.16%) |
Mar 18, 2015 | 8.223 | 8.242 | 8.152 | 8.210 | 60,821 | +0.00(+0.00%) |
Mar 17, 2015 | 8.171 | 8.242 | 8.146 | 8.210 | 69,090 | +0.01(+0.16%) |
Mar 16, 2015 | 8.210 | 8.210 | 8.114 | 8.197 | 110,730 | +0.01(+0.15%) |
Mar 13, 2015 | 8.255 | 8.255 | 8.178 | 8.185 | 52,662 | -0.03(-0.36%) |
Mar 12, 2015 | 8.246 | 8.272 | 8.174 | 8.214 | 55,614 | +0.05(+0.63%) |
Mar 11, 2015 | 8.138 | 8.202 | 8.119 | 8.163 | 78,237 | +0.04(+0.55%) |
Mar 10, 2015 | 8.157 | 8.234 | 8.119 | 8.119 | 103,433 | -0.04(-0.55%) |
Mar 09, 2015 | 8.125 | 8.208 | 8.125 | 8.164 | 86,891 | +0.04(+0.51%) |
Mar 06, 2015 | 8.164 | 8.170 | 8.087 | 8.122 | 90,951 | -0.07(-0.82%) |
Mar 05, 2015 | 8.240 | 8.253 | 8.176 | 8.189 | 24,932 | -0.06(-0.70%) |
Mar 04, 2015 | 8.221 | 8.278 | 8.169 | 8.246 | 56,485 | +0.05(+0.62%) |
Mar 03, 2015 | 8.144 | 8.195 | 8.138 | 8.195 | 102,540 | +0.07(+0.86%) |