Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.610 | 7.726 | 7.400 | 7.698 | 677,303 | +0.06(+0.80%) |
May 28, 2015 | 7.620 | 7.709 | 7.532 | 7.637 | 213,708 | +0.02(+0.22%) |
May 27, 2015 | 7.393 | 7.631 | 7.393 | 7.620 | 183,927 | +0.22(+2.98%) |
May 26, 2015 | 7.505 | 7.505 | 7.332 | 7.400 | 287,639 | -0.12(-1.62%) |
May 22, 2015 | 7.726 | 7.522 | 7.522 | 7.522 | 188,841 | -0.20(-2.55%) |
May 21, 2015 | 7.712 | 7.746 | 7.614 | 7.719 | 410,483 | +0.01(+0.09%) |
May 20, 2015 | 7.644 | 7.722 | 7.529 | 7.712 | 406,194 | +0.09(+1.16%) |
May 19, 2015 | 7.634 | 7.671 | 7.576 | 7.624 | 218,381 | -0.03(-0.44%) |
May 18, 2015 | 7.488 | 7.688 | 7.478 | 7.658 | 184,837 | +0.13(+1.76%) |
May 15, 2015 | 7.688 | 7.688 | 7.512 | 7.525 | 207,672 | -0.18(-2.33%) |
May 14, 2015 | 7.648 | 7.722 | 7.580 | 7.705 | 160,541 | +0.08(+1.11%) |
May 13, 2015 | 7.685 | 7.685 | 7.505 | 7.620 | 188,520 | -0.02(-0.31%) |
May 12, 2015 | 7.732 | 7.766 | 7.617 | 7.644 | 195,888 | -0.10(-1.31%) |
May 11, 2015 | 7.661 | 7.821 | 7.654 | 7.746 | 209,822 | +0.05(+0.62%) |
May 08, 2015 | 7.763 | 7.814 | 7.688 | 7.698 | 156,705 | +0.02(+0.31%) |
May 07, 2015 | 7.607 | 7.770 | 7.518 | 7.675 | 179,299 | +0.10(+1.25%) |
May 06, 2015 | 7.525 | 7.780 | 7.471 | 7.580 | 216,042 | +0.10(+1.27%) |
May 05, 2015 | 7.617 | 7.665 | 7.447 | 7.485 | 204,564 | -0.14(-1.78%) |
May 04, 2015 | 7.569 | 7.685 | 7.566 | 7.620 | 270,031 | +0.04(+0.54%) |
May 01, 2015 | 7.559 | 7.600 | 7.491 | 7.580 | 282,092 | +0.02(+0.31%) |
Apr 30, 2015 | 7.783 | 7.783 | 7.515 | 7.556 | 364,669 | -0.26(-3.39%) |
Apr 29, 2015 | 7.858 | 7.946 | 7.817 | 7.821 | 398,805 | -0.05(-0.60%) |
Apr 28, 2015 | 7.763 | 7.879 | 7.712 | 7.868 | 611,412 | +0.08(+1.05%) |
Apr 27, 2015 | 8.021 | 8.024 | 7.719 | 7.787 | 275,195 | -0.24(-3.00%) |
Apr 24, 2015 | 8.113 | 8.147 | 8.021 | 8.028 | 215,888 | -0.05(-0.67%) |
Apr 23, 2015 | 8.147 | 8.160 | 8.048 | 8.082 | 319,672 | -0.06(-0.79%) |
Apr 22, 2015 | 8.320 | 8.333 | 8.092 | 8.147 | 515,345 | -0.19(-2.24%) |
Apr 21, 2015 | 8.316 | 8.455 | 8.214 | 8.333 | 587,375 | +0.05(+0.66%) |
Apr 20, 2015 | 8.062 | 8.347 | 7.997 | 8.279 | 715,213 | +0.26(+3.22%) |
Apr 17, 2015 | 8.123 | 8.177 | 7.943 | 8.021 | 956,544 | -0.16(-1.99%) |
Apr 16, 2015 | 8.401 | 8.455 | 8.079 | 8.184 | 946,141 | -0.21(-2.51%) |
Apr 15, 2015 | 8.394 | 8.408 | 7.998 | 8.394 | 1,335,337 | +0.26(+3.26%) |
Apr 14, 2015 | 7.895 | 8.194 | 7.885 | 8.130 | 667,964 | +0.20(+2.57%) |
Apr 13, 2015 | 7.916 | 7.973 | 7.838 | 7.926 | 260,209 | +0.05(+0.65%) |
Apr 10, 2015 | 7.766 | 7.936 | 7.766 | 7.875 | 648,721 | +0.16(+2.07%) |
Apr 09, 2015 | 7.746 | 7.821 | 7.665 | 7.715 | 222,929 | -0.01(-0.13%) |
Apr 08, 2015 | 7.739 | 7.889 | 7.695 | 7.726 | 473,641 | +0.00(+0.00%) |
Apr 07, 2015 | 7.743 | 7.838 | 7.722 | 7.726 | 207,949 | +0.01(+0.09%) |
Apr 06, 2015 | 7.709 | 7.741 | 7.654 | 7.719 | 319,501 | +0.01(+0.09%) |
Apr 02, 2015 | 7.960 | 7.712 | 7.712 | 7.712 | 223,015 | -0.22(-2.74%) |
Apr 01, 2015 | 7.855 | 7.970 | 7.699 | 7.929 | 291,092 | +0.05(+0.69%) |
Mar 31, 2015 | 7.712 | 7.909 | 7.675 | 7.875 | 295,588 | +0.16(+2.11%) |
Mar 30, 2015 | 7.685 | 7.763 | 7.678 | 7.712 | 227,511 | +0.05(+0.62%) |
Mar 27, 2015 | 7.902 | 7.946 | 7.641 | 7.665 | 591,715 | -0.26(-3.34%) |
Mar 26, 2015 | 7.960 | 8.058 | 7.844 | 7.929 | 308,200 | -0.08(-1.02%) |
Mar 25, 2015 | 8.045 | 8.082 | 7.994 | 8.011 | 376,265 | -0.02(-0.30%) |
Mar 24, 2015 | 8.011 | 8.079 | 8.004 | 8.035 | 252,257 | +0.02(+0.21%) |
Mar 23, 2015 | 8.014 | 8.085 | 7.977 | 8.018 | 286,676 | -0.01(-0.08%) |
Mar 20, 2015 | 7.923 | 8.041 | 7.923 | 8.024 | 545,282 | +0.10(+1.29%) |
Mar 19, 2015 | 7.889 | 8.009 | 7.889 | 7.923 | 192,302 | -0.01(-0.13%) |
Mar 18, 2015 | 7.933 | 7.987 | 7.807 | 7.933 | 504,771 | +0.00(+0.00%) |
Mar 17, 2015 | 7.892 | 7.984 | 7.892 | 7.933 | 463,235 | +0.10(+1.21%) |
Mar 16, 2015 | 7.841 | 7.926 | 7.726 | 7.838 | 326,548 | +0.06(+0.74%) |
Mar 13, 2015 | 7.607 | 7.824 | 7.543 | 7.780 | 508,504 | +0.19(+2.48%) |
Mar 12, 2015 | 7.571 | 7.602 | 7.520 | 7.592 | 266,846 | +0.06(+0.77%) |
Mar 11, 2015 | 7.453 | 7.544 | 7.429 | 7.534 | 287,825 | +0.13(+1.69%) |
Mar 10, 2015 | 7.486 | 7.486 | 7.347 | 7.408 | 247,360 | -0.12(-1.53%) |
Mar 09, 2015 | 7.534 | 7.592 | 7.480 | 7.524 | 224,998 | -0.02(-0.27%) |
Mar 06, 2015 | 7.595 | 7.595 | 7.473 | 7.544 | 245,481 | -0.08(-1.02%) |
Mar 05, 2015 | 7.632 | 7.639 | 7.525 | 7.622 | 372,483 | -0.01(-0.09%) |
Mar 04, 2015 | 7.690 | 7.724 | 7.547 | 7.629 | 223,388 | -0.10(-1.27%) |
Mar 03, 2015 | 7.737 | 7.761 | 7.592 | 7.727 | 460,476 | -0.06(-0.83%) |