Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.469 | 7.491 | 7.425 | 7.460 | 181,981 | -0.02(-0.24%) |
May 28, 2015 | 7.522 | 7.522 | 7.442 | 7.478 | 199,524 | -0.05(-0.64%) |
May 27, 2015 | 7.561 | 7.588 | 7.473 | 7.526 | 270,494 | -0.01(-0.18%) |
May 26, 2015 | 7.689 | 7.689 | 7.478 | 7.539 | 264,021 | -0.15(-1.95%) |
May 22, 2015 | 7.574 | 7.689 | 7.689 | 7.689 | 82,023 | +0.08(+1.10%) |
May 21, 2015 | 7.676 | 7.676 | 7.583 | 7.605 | 198,288 | -0.02(-0.23%) |
May 20, 2015 | 7.684 | 7.684 | 7.623 | 7.623 | 284,575 | -0.02(-0.29%) |
May 19, 2015 | 7.812 | 7.812 | 7.605 | 7.645 | 186,048 | -0.15(-1.86%) |
May 18, 2015 | 7.808 | 7.830 | 7.755 | 7.790 | 112,372 | +0.02(+0.23%) |
May 15, 2015 | 7.825 | 7.830 | 7.764 | 7.772 | 111,484 | -0.01(-0.17%) |
May 14, 2015 | 7.786 | 7.808 | 7.746 | 7.786 | 107,673 | +0.06(+0.74%) |
May 13, 2015 | 7.667 | 7.746 | 7.642 | 7.728 | 121,802 | +0.15(+1.92%) |
May 12, 2015 | 7.588 | 7.618 | 7.544 | 7.583 | 113,815 | +0.01(+0.17%) |
May 11, 2015 | 7.596 | 7.610 | 7.548 | 7.570 | 174,183 | -0.06(-0.81%) |
May 08, 2015 | 7.627 | 7.654 | 7.592 | 7.632 | 147,424 | +0.05(+0.64%) |
May 07, 2015 | 7.693 | 7.693 | 7.583 | 7.583 | 84,123 | -0.11(-1.49%) |
May 06, 2015 | 7.786 | 7.786 | 7.623 | 7.698 | 128,313 | -0.05(-0.63%) |
May 05, 2015 | 7.768 | 7.772 | 7.720 | 7.746 | 83,593 | +0.01(+0.17%) |
May 04, 2015 | 7.799 | 7.799 | 7.724 | 7.733 | 107,719 | -0.04(-0.57%) |
May 01, 2015 | 7.794 | 7.794 | 7.702 | 7.777 | 66,348 | -0.03(-0.39%) |
Apr 30, 2015 | 7.812 | 7.847 | 7.759 | 7.808 | 217,485 | -0.00(-0.06%) |
Apr 29, 2015 | 7.702 | 7.813 | 7.675 | 7.812 | 180,893 | +0.11(+1.49%) |
Apr 28, 2015 | 7.720 | 7.733 | 7.667 | 7.698 | 211,926 | +0.01(+0.17%) |
Apr 27, 2015 | 7.733 | 7.816 | 7.676 | 7.684 | 291,525 | -0.03(-0.34%) |
Apr 24, 2015 | 7.733 | 7.750 | 7.649 | 7.711 | 159,335 | +0.01(+0.11%) |
Apr 23, 2015 | 7.645 | 7.706 | 7.645 | 7.702 | 180,484 | +0.06(+0.81%) |
Apr 22, 2015 | 7.636 | 7.671 | 7.605 | 7.640 | 117,678 | +0.04(+0.46%) |
Apr 21, 2015 | 7.693 | 7.693 | 7.596 | 7.605 | 317,539 | -0.05(-0.69%) |
Apr 20, 2015 | 7.680 | 7.726 | 7.640 | 7.658 | 90,751 | +0.00(+0.06%) |
Apr 17, 2015 | 7.715 | 7.742 | 7.623 | 7.654 | 264,953 | -0.12(-1.58%) |
Apr 16, 2015 | 7.781 | 7.838 | 7.777 | 7.777 | 223,916 | -0.03(-0.39%) |
Apr 15, 2015 | 7.764 | 7.834 | 7.724 | 7.808 | 201,733 | +0.11(+1.37%) |
Apr 14, 2015 | 7.627 | 7.733 | 7.627 | 7.702 | 110,789 | +0.07(+0.87%) |
Apr 13, 2015 | 7.676 | 7.693 | 7.627 | 7.636 | 107,653 | -0.00(-0.06%) |
Apr 10, 2015 | 7.649 | 7.676 | 7.627 | 7.640 | 102,441 | +0.01(+0.17%) |
Apr 09, 2015 | 7.632 | 7.640 | 7.544 | 7.627 | 114,413 | +0.03(+0.41%) |
Apr 08, 2015 | 7.623 | 7.674 | 7.583 | 7.596 | 162,227 | -0.06(-0.75%) |
Apr 07, 2015 | 7.548 | 7.662 | 7.548 | 7.654 | 123,728 | +0.06(+0.75%) |
Apr 06, 2015 | 7.508 | 7.627 | 7.500 | 7.596 | 158,774 | +0.10(+1.29%) |
Apr 02, 2015 | 7.526 | 7.500 | 7.500 | 7.500 | 147,234 | -0.01(-0.18%) |
Apr 01, 2015 | 7.530 | 7.548 | 7.493 | 7.513 | 122,342 | -0.01(-0.12%) |
Mar 31, 2015 | 7.640 | 7.693 | 7.500 | 7.522 | 256,216 | -0.13(-1.67%) |
Mar 30, 2015 | 7.662 | 7.671 | 7.614 | 7.649 | 142,564 | +0.03(+0.40%) |
Mar 27, 2015 | 7.583 | 7.676 | 7.548 | 7.618 | 176,578 | +0.06(+0.86%) |
Mar 26, 2015 | 7.566 | 7.596 | 7.517 | 7.554 | 158,762 | +0.04(+0.56%) |
Mar 25, 2015 | 7.535 | 7.552 | 7.491 | 7.511 | 256,982 | +0.03(+0.39%) |
Mar 24, 2015 | 7.702 | 7.702 | 7.460 | 7.482 | 277,038 | -0.18(-2.41%) |
Mar 23, 2015 | 7.614 | 7.702 | 7.596 | 7.667 | 138,597 | +0.07(+0.87%) |
Mar 20, 2015 | 7.574 | 7.623 | 7.544 | 7.601 | 111,672 | +0.09(+1.23%) |
Mar 19, 2015 | 7.583 | 7.588 | 7.500 | 7.508 | 135,555 | -0.11(-1.50%) |
Mar 18, 2015 | 7.491 | 7.671 | 7.364 | 7.623 | 257,586 | +0.08(+1.11%) |
Mar 17, 2015 | 7.346 | 7.570 | 7.346 | 7.539 | 185,394 | +0.16(+2.15%) |
Mar 16, 2015 | 7.530 | 7.530 | 7.381 | 7.381 | 247,814 | -0.11(-1.41%) |
Mar 13, 2015 | 7.610 | 7.610 | 7.482 | 7.486 | 170,993 | -0.11(-1.45%) |
Mar 12, 2015 | 7.636 | 7.667 | 7.596 | 7.596 | 112,438 | -0.03(-0.35%) |
Mar 11, 2015 | 7.724 | 7.735 | 7.601 | 7.623 | 189,195 | -0.12(-1.59%) |
Mar 10, 2015 | 7.684 | 7.772 | 7.651 | 7.746 | 153,164 | +0.04(+0.46%) |
Mar 09, 2015 | 7.825 | 7.860 | 7.706 | 7.711 | 84,482 | -0.13(-1.68%) |
Mar 06, 2015 | 7.913 | 7.913 | 7.821 | 7.843 | 121,063 | -0.08(-1.05%) |
Mar 05, 2015 | 7.904 | 7.966 | 7.856 | 7.926 | 130,320 | +0.06(+0.73%) |
Mar 04, 2015 | 7.896 | 7.904 | 7.821 | 7.869 | 155,649 | -0.04(-0.44%) |
Mar 03, 2015 | 7.834 | 7.962 | 7.816 | 7.904 | 185,567 | +0.07(+0.95%) |