Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2015 | 7.860 | 7.860 | 7.860 | 7.860 | 204 | -0.00(-0.04%) |
May 27, 2015 | 7.858 | 7.904 | 7.855 | 7.863 | 112,121 | +0.06(+0.79%) |
May 26, 2015 | 7.814 | 7.814 | 7.798 | 7.802 | 30,945 | -0.24(-2.95%) |
May 21, 2015 | 8.075 | 8.039 | 8.039 | 8.039 | 19,196 | +0.05(+0.62%) |
May 20, 2015 | 8.037 | 8.080 | 7.989 | 7.989 | 28,871 | -0.03(-0.39%) |
May 18, 2015 | 7.909 | 8.020 | 7.909 | 8.020 | 179 | +0.02(+0.21%) |
May 15, 2015 | 8.003 | 8.003 | 8.003 | 8.003 | 11,198 | +0.03(+0.41%) |
May 14, 2015 | 7.877 | 8.002 | 7.876 | 7.970 | 45,700 | +0.04(+0.48%) |
May 11, 2015 | 7.931 | 7.994 | 7.929 | 7.932 | 25 | -0.00(-0.05%) |
May 08, 2015 | 7.892 | 7.936 | 7.892 | 7.936 | 16,509 | +0.19(+2.43%) |
May 07, 2015 | 7.833 | 7.833 | 7.722 | 7.748 | 45,099 | -0.06(-0.80%) |
May 05, 2015 | 7.912 | 7.912 | 7.810 | 7.810 | 25 | +0.11(+1.47%) |
May 01, 2015 | 7.640 | 7.697 | 7.612 | 7.697 | 1,164 | +0.11(+1.43%) |
Apr 30, 2015 | 7.619 | 7.619 | 7.588 | 7.588 | 6,846 | -0.17(-2.22%) |
Apr 29, 2015 | 7.736 | 7.760 | 7.698 | 7.760 | 33,658 | -0.01(-0.17%) |
Apr 28, 2015 | 7.731 | 7.773 | 7.731 | 7.773 | 4,914 | +0.01(+0.18%) |
Apr 27, 2015 | 7.836 | 7.840 | 7.759 | 7.759 | 50,320 | -0.08(-1.04%) |
Apr 24, 2015 | 7.853 | 7.919 | 7.840 | 7.840 | 11,146 | -0.06(-0.75%) |
Apr 23, 2015 | 7.900 | 7.900 | 7.900 | 7.900 | 3,890 | -0.07(-0.85%) |
Apr 22, 2015 | 7.932 | 7.968 | 7.932 | 7.968 | 6,514 | +0.05(+0.63%) |
Apr 21, 2015 | 7.947 | 7.978 | 7.918 | 7.918 | 14,090 | -0.05(-0.68%) |
Apr 20, 2015 | 7.973 | 7.981 | 7.972 | 7.972 | 40,645 | +0.18(+2.25%) |
Apr 17, 2015 | 7.855 | 7.855 | 7.770 | 7.796 | 96,943 | -0.15(-1.87%) |
Apr 16, 2015 | 7.975 | 8.001 | 7.944 | 7.944 | 7,589 | +0.14(+1.85%) |
Apr 14, 2015 | 7.868 | 7.921 | 7.799 | 7.800 | 2,674 | -0.05(-0.67%) |
Apr 13, 2015 | 7.865 | 7.869 | 7.852 | 7.852 | 244,463 | -0.09(-1.12%) |
Apr 10, 2015 | 7.876 | 7.941 | 7.876 | 7.941 | 6,603 | +0.05(+0.62%) |
Apr 09, 2015 | 7.899 | 7.899 | 7.834 | 7.892 | 49,297 | +0.09(+1.20%) |
Apr 08, 2015 | 7.798 | 7.798 | 7.798 | 7.798 | 3,314 | -0.02(-0.21%) |
Apr 07, 2015 | 7.871 | 7.871 | 7.815 | 7.815 | 5,643 | -0.10(-1.22%) |
Apr 06, 2015 | 7.609 | 7.940 | 7.609 | 7.912 | 30,407 | +0.17(+2.16%) |
Apr 02, 2015 | 7.711 | 7.744 | 7.744 | 7.744 | 76,786 | +0.20(+2.60%) |
Apr 01, 2015 | 7.644 | 7.644 | 7.509 | 7.547 | 28,398 | -0.23(-2.99%) |
Mar 30, 2015 | 7.773 | 7.780 | 7.726 | 7.780 | 1,766 | +0.20(+2.68%) |
Mar 27, 2015 | 7.576 | 7.591 | 7.536 | 7.577 | 147,827 | +0.09(+1.14%) |
Mar 26, 2015 | 7.577 | 7.577 | 7.492 | 7.492 | 5,631 | -0.10(-1.38%) |
Mar 25, 2015 | 7.732 | 7.784 | 7.597 | 7.597 | 9,048 | -0.05(-0.72%) |
Mar 24, 2015 | 7.772 | 7.772 | 7.651 | 7.651 | 27,188 | +0.08(+1.11%) |
Mar 23, 2015 | 7.567 | 7.567 | 7.567 | 7.567 | 3,732 | +0.04(+0.47%) |
Mar 19, 2015 | 7.427 | 7.545 | 7.427 | 7.532 | 2,731 | +0.24(+3.29%) |
Mar 18, 2015 | 7.275 | 7.328 | 7.266 | 7.292 | 32,036 | -0.12(-1.57%) |
Mar 17, 2015 | 7.474 | 7.474 | 7.390 | 7.408 | 37,936 | -0.08(-1.02%) |
Mar 16, 2015 | 7.427 | 7.505 | 7.427 | 7.485 | 25,277 | +0.06(+0.80%) |
Mar 13, 2015 | 7.455 | 7.455 | 7.287 | 7.425 | 48,067 | -0.01(-0.17%) |
Mar 12, 2015 | 7.283 | 7.438 | 7.276 | 7.438 | 96,930 | +0.15(+2.02%) |
Mar 11, 2015 | 7.319 | 7.345 | 7.288 | 7.290 | 29,446 | -0.08(-1.14%) |
Mar 10, 2015 | 7.503 | 7.503 | 7.375 | 7.375 | 79,206 | -0.23(-3.00%) |
Mar 09, 2015 | 7.673 | 7.673 | 7.591 | 7.603 | 217,446 | -0.05(-0.70%) |
Mar 06, 2015 | 7.755 | 7.755 | 7.657 | 7.657 | 7,105 | -0.17(-2.21%) |
Mar 05, 2015 | 7.877 | 7.877 | 7.818 | 7.830 | 62,316 | -0.01(-0.16%) |
Mar 04, 2015 | 7.819 | 7.843 | 7.817 | 7.843 | 9,952 | -0.11(-1.39%) |
Mar 03, 2015 | 7.963 | 8.111 | 7.890 | 7.953 | 38,526 | -0.16(-1.94%) |