Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.924 | 7.924 | 7.781 | 7.867 | 258,968 | -0.07(-0.91%) |
May 28, 2015 | 7.932 | 7.960 | 7.881 | 7.939 | 336,263 | -0.01(-0.18%) |
May 27, 2015 | 7.982 | 8.011 | 7.845 | 7.953 | 361,838 | +0.01(+0.09%) |
May 26, 2015 | 7.910 | 7.960 | 7.781 | 7.946 | 331,077 | -0.01(-0.18%) |
May 22, 2015 | 8.061 | 7.960 | 7.960 | 7.960 | 236,964 | -0.07(-0.90%) |
May 21, 2015 | 8.054 | 8.079 | 7.968 | 8.032 | 229,787 | -0.02(-0.22%) |
May 20, 2015 | 8.133 | 8.133 | 8.011 | 8.050 | 402,426 | -0.04(-0.49%) |
May 19, 2015 | 7.996 | 8.111 | 7.946 | 8.090 | 316,352 | +0.12(+1.44%) |
May 18, 2015 | 7.860 | 8.021 | 7.845 | 7.975 | 370,443 | +0.12(+1.46%) |
May 15, 2015 | 7.932 | 7.932 | 7.831 | 7.860 | 385,345 | -0.06(-0.73%) |
May 14, 2015 | 7.831 | 7.924 | 7.759 | 7.917 | 250,901 | +0.13(+1.66%) |
May 13, 2015 | 7.838 | 7.838 | 7.745 | 7.788 | 195,148 | +0.00(+0.00%) |
May 12, 2015 | 7.730 | 7.824 | 7.588 | 7.788 | 253,815 | +0.02(+0.28%) |
May 11, 2015 | 7.687 | 7.817 | 7.625 | 7.766 | 272,947 | +0.10(+1.31%) |
May 08, 2015 | 7.666 | 7.730 | 7.622 | 7.666 | 216,858 | +0.02(+0.28%) |
May 07, 2015 | 7.630 | 7.694 | 7.558 | 7.644 | 191,161 | -0.02(-0.28%) |
May 06, 2015 | 7.479 | 7.698 | 7.401 | 7.666 | 337,721 | +0.13(+1.72%) |
May 05, 2015 | 7.543 | 7.661 | 7.493 | 7.536 | 295,244 | -0.04(-0.56%) |
May 04, 2015 | 7.593 | 7.672 | 7.519 | 7.579 | 335,046 | -0.04(-0.47%) |
May 01, 2015 | 7.679 | 7.736 | 7.526 | 7.615 | 542,755 | -0.06(-0.84%) |
Apr 30, 2015 | 7.750 | 7.843 | 7.596 | 7.679 | 435,379 | -0.11(-1.46%) |
Apr 29, 2015 | 7.750 | 7.878 | 7.586 | 7.793 | 415,836 | -0.04(-0.46%) |
Apr 28, 2015 | 7.743 | 7.885 | 7.573 | 7.828 | 471,927 | +0.11(+1.48%) |
Apr 27, 2015 | 7.850 | 7.878 | 7.693 | 7.714 | 542,164 | -0.11(-1.46%) |
Apr 24, 2015 | 7.828 | 7.921 | 7.714 | 7.828 | 349,200 | +0.01(+0.18%) |
Apr 23, 2015 | 7.522 | 7.985 | 7.386 | 7.814 | 933,652 | +0.40(+5.38%) |
Apr 22, 2015 | 7.386 | 7.422 | 7.279 | 7.415 | 365,999 | +0.01(+0.19%) |
Apr 21, 2015 | 7.401 | 7.458 | 7.322 | 7.401 | 229,292 | +0.00(+0.00%) |
Apr 20, 2015 | 7.251 | 7.408 | 7.208 | 7.401 | 323,834 | +0.20(+2.77%) |
Apr 17, 2015 | 7.329 | 7.372 | 7.165 | 7.201 | 229,783 | -0.18(-2.42%) |
Apr 16, 2015 | 7.408 | 7.408 | 7.294 | 7.379 | 285,378 | -0.01(-0.10%) |
Apr 15, 2015 | 7.358 | 7.443 | 7.244 | 7.386 | 401,742 | +0.05(+0.68%) |
Apr 14, 2015 | 7.344 | 7.372 | 7.287 | 7.336 | 276,517 | -0.01(-0.19%) |
Apr 13, 2015 | 7.272 | 7.365 | 7.230 | 7.351 | 261,943 | +0.09(+1.28%) |
Apr 10, 2015 | 7.287 | 7.329 | 7.194 | 7.258 | 119,144 | +0.03(+0.39%) |
Apr 09, 2015 | 7.230 | 7.322 | 7.123 | 7.230 | 127,279 | -0.04(-0.49%) |
Apr 08, 2015 | 7.279 | 7.322 | 7.244 | 7.265 | 417,466 | +0.01(+0.10%) |
Apr 07, 2015 | 7.336 | 7.360 | 7.244 | 7.258 | 296,058 | -0.09(-1.26%) |
Apr 06, 2015 | 7.308 | 7.422 | 7.244 | 7.351 | 382,354 | -0.04(-0.48%) |
Apr 02, 2015 | 7.315 | 7.386 | 7.386 | 7.386 | 579,546 | +0.06(+0.78%) |
Apr 01, 2015 | 7.165 | 7.336 | 7.130 | 7.329 | 705,086 | +0.16(+2.29%) |
Mar 31, 2015 | 7.101 | 7.187 | 7.051 | 7.165 | 392,443 | +0.05(+0.70%) |
Mar 30, 2015 | 7.023 | 7.151 | 7.009 | 7.115 | 164,618 | +0.11(+1.53%) |
Mar 27, 2015 | 7.023 | 7.037 | 6.909 | 7.009 | 155,900 | -0.01(-0.10%) |
Mar 26, 2015 | 6.980 | 7.037 | 6.880 | 7.016 | 168,475 | +0.04(+0.51%) |
Mar 25, 2015 | 7.087 | 7.094 | 6.951 | 6.980 | 282,946 | -0.09(-1.31%) |
Mar 24, 2015 | 7.101 | 7.101 | 7.050 | 7.073 | 200,943 | -0.04(-0.50%) |
Mar 23, 2015 | 7.101 | 7.187 | 7.073 | 7.108 | 224,858 | -0.01(-0.20%) |
Mar 20, 2015 | 6.994 | 7.130 | 6.916 | 7.123 | 626,525 | +0.14(+2.04%) |
Mar 19, 2015 | 7.037 | 7.037 | 6.909 | 6.980 | 328,296 | -0.07(-1.01%) |
Mar 18, 2015 | 7.066 | 7.115 | 6.987 | 7.051 | 172,992 | -0.04(-0.50%) |
Mar 17, 2015 | 6.973 | 7.108 | 6.937 | 7.087 | 270,648 | +0.09(+1.22%) |
Mar 16, 2015 | 7.130 | 7.130 | 6.973 | 7.001 | 259,917 | -0.07(-1.01%) |
Mar 13, 2015 | 7.030 | 7.087 | 6.930 | 7.073 | 214,437 | +0.02(+0.30%) |
Mar 12, 2015 | 6.937 | 7.066 | 6.916 | 7.051 | 239,058 | +0.19(+2.70%) |
Mar 11, 2015 | 6.823 | 6.887 | 6.780 | 6.866 | 225,903 | +0.05(+0.73%) |
Mar 10, 2015 | 6.837 | 6.894 | 6.809 | 6.816 | 178,054 | -0.11(-1.54%) |
Mar 09, 2015 | 6.902 | 6.951 | 6.888 | 6.923 | 226,717 | +0.02(+0.31%) |
Mar 06, 2015 | 6.866 | 7.037 | 6.866 | 6.902 | 248,123 | -0.03(-0.41%) |
Mar 05, 2015 | 6.909 | 6.955 | 6.809 | 6.930 | 214,437 | +0.01(+0.21%) |
Mar 04, 2015 | 6.916 | 6.962 | 6.966 | 6.916 | 180,607 | -0.05(-0.72%) |
Mar 03, 2015 | 6.959 | 7.009 | 6.944 | 6.966 | 230,230 | -0.04(-0.51%) |