Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.003 | 8.047 | 7.928 | 7.947 | 3,082,322 | -0.07(-0.81%) |
May 28, 2015 | 8.054 | 8.091 | 7.975 | 8.012 | 2,481,944 | -0.06(-0.69%) |
May 27, 2015 | 7.979 | 8.087 | 7.961 | 8.068 | 3,751,331 | +0.10(+1.29%) |
May 26, 2015 | 8.068 | 8.082 | 7.910 | 7.965 | 3,588,087 | -0.14(-1.67%) |
May 22, 2015 | 7.993 | 8.100 | 8.100 | 8.100 | 3,169,082 | +0.09(+1.10%) |
May 21, 2015 | 8.031 | 8.059 | 7.965 | 8.012 | 2,587,257 | -0.20(-2.49%) |
May 20, 2015 | 8.291 | 8.305 | 8.198 | 8.217 | 4,606,436 | -0.07(-0.79%) |
May 19, 2015 | 8.142 | 8.343 | 8.110 | 8.282 | 4,423,989 | +0.15(+1.89%) |
May 18, 2015 | 8.035 | 8.147 | 8.017 | 8.128 | 3,459,778 | +0.10(+1.22%) |
May 15, 2015 | 8.035 | 8.091 | 7.993 | 8.031 | 6,622,474 | +0.25(+3.23%) |
May 14, 2015 | 7.840 | 7.912 | 7.770 | 7.779 | 3,856,130 | -0.00(-0.06%) |
May 13, 2015 | 7.854 | 7.868 | 7.765 | 7.784 | 3,029,831 | -0.03(-0.36%) |
May 12, 2015 | 7.863 | 7.872 | 7.779 | 7.812 | 4,185,692 | -0.08(-1.06%) |
May 11, 2015 | 7.928 | 7.947 | 7.830 | 7.896 | 4,229,128 | -0.03(-0.41%) |
May 08, 2015 | 7.863 | 8.142 | 7.863 | 7.928 | 6,934,958 | +0.16(+2.10%) |
May 07, 2015 | 7.719 | 7.854 | 7.593 | 7.765 | 4,679,034 | +0.05(+0.60%) |
May 06, 2015 | 7.770 | 7.770 | 7.686 | 7.719 | 5,698,762 | -0.05(-0.60%) |
May 05, 2015 | 7.975 | 8.000 | 7.723 | 7.765 | 7,244,986 | -0.24(-3.03%) |
May 04, 2015 | 7.923 | 8.026 | 7.863 | 8.007 | 6,299,843 | +0.12(+1.48%) |
May 01, 2015 | 7.928 | 7.970 | 7.872 | 7.891 | 5,251,564 | -0.05(-0.59%) |
Apr 30, 2015 | 7.947 | 8.003 | 7.830 | 7.937 | 14,976,116 | -0.03(-0.35%) |
Apr 29, 2015 | 8.045 | 8.133 | 7.942 | 7.965 | 6,056,457 | -0.10(-1.27%) |
Apr 28, 2015 | 8.007 | 8.091 | 7.993 | 8.068 | 8,022,839 | +0.05(+0.64%) |
Apr 27, 2015 | 8.035 | 8.054 | 7.989 | 8.017 | 4,219,815 | +0.02(+0.29%) |
Apr 24, 2015 | 7.961 | 8.035 | 7.933 | 7.993 | 4,359,362 | +0.07(+0.88%) |
Apr 23, 2015 | 7.942 | 7.947 | 7.877 | 7.923 | 4,017,921 | +0.02(+0.29%) |
Apr 22, 2015 | 7.905 | 7.928 | 7.835 | 7.900 | 4,192,868 | -0.02(-0.24%) |
Apr 21, 2015 | 7.858 | 7.923 | 7.812 | 7.919 | 7,431,058 | +0.12(+1.49%) |
Apr 20, 2015 | 7.854 | 7.905 | 7.788 | 7.802 | 4,702,189 | +0.01(+0.18%) |
Apr 17, 2015 | 7.844 | 7.844 | 7.712 | 7.788 | 6,776,038 | -0.07(-0.89%) |
Apr 16, 2015 | 7.751 | 7.891 | 7.686 | 7.858 | 4,581,709 | +0.11(+1.44%) |
Apr 15, 2015 | 7.719 | 7.872 | 7.709 | 7.746 | 9,550,954 | +0.03(+0.42%) |
Apr 14, 2015 | 7.732 | 7.774 | 7.700 | 7.714 | 7,140,802 | +0.03(+0.42%) |
Apr 13, 2015 | 7.663 | 7.744 | 7.635 | 7.681 | 10,756,064 | +0.06(+0.73%) |
Apr 10, 2015 | 7.514 | 7.695 | 7.448 | 7.625 | 21,847,500 | +0.11(+1.49%) |
Apr 09, 2015 | 7.458 | 7.537 | 7.406 | 7.514 | 10,512,838 | +0.08(+1.07%) |
Apr 08, 2015 | 7.215 | 7.434 | 7.215 | 7.434 | 46,782,796 | +0.06(+0.82%) |
Apr 07, 2015 | 7.085 | 7.709 | 7.085 | 7.374 | 18,013,450 | +0.21(+2.99%) |
Apr 06, 2015 | 7.141 | 7.188 | 7.122 | 7.160 | 1,211,022 | +0.04(+0.59%) |
Apr 02, 2015 | 7.085 | 7.118 | 7.118 | 7.118 | 1,312,973 | +0.04(+0.53%) |
Apr 01, 2015 | 7.024 | 7.155 | 6.978 | 7.080 | 4,323,492 | +0.08(+1.13%) |
Mar 31, 2015 | 7.066 | 7.094 | 6.992 | 7.001 | 1,365,017 | -0.07(-0.99%) |
Mar 30, 2015 | 7.029 | 7.146 | 6.992 | 7.071 | 2,422,598 | +0.06(+0.86%) |
Mar 27, 2015 | 7.043 | 7.085 | 6.999 | 7.010 | 1,675,397 | -0.04(-0.53%) |
Mar 26, 2015 | 7.015 | 7.076 | 6.964 | 7.048 | 2,833,224 | +0.02(+0.33%) |
Mar 25, 2015 | 7.006 | 7.094 | 6.997 | 7.024 | 4,909,736 | +0.03(+0.47%) |
Mar 24, 2015 | 7.043 | 7.071 | 6.955 | 6.992 | 3,208,044 | -0.20(-2.72%) |
Mar 23, 2015 | 7.225 | 7.271 | 7.164 | 7.188 | 3,289,747 | -0.03(-0.39%) |
Mar 20, 2015 | 7.164 | 7.225 | 7.048 | 7.215 | 6,574,504 | +0.09(+1.24%) |
Mar 19, 2015 | 7.150 | 7.220 | 7.104 | 7.127 | 2,429,081 | -0.01(-0.20%) |
Mar 18, 2015 | 7.001 | 7.197 | 6.899 | 7.141 | 3,466,757 | +0.14(+1.93%) |
Mar 17, 2015 | 6.983 | 7.015 | 6.964 | 7.006 | 2,620,791 | +0.02(+0.27%) |
Mar 16, 2015 | 6.861 | 6.987 | 6.852 | 6.987 | 9,594,231 | +0.14(+2.04%) |
Mar 13, 2015 | 6.941 | 6.983 | 6.838 | 6.847 | 6,855,965 | -0.11(-1.61%) |
Mar 12, 2015 | 6.987 | 7.029 | 6.903 | 6.959 | 5,186,520 | +0.00(+0.00%) |
Mar 11, 2015 | 6.992 | 7.006 | 6.936 | 6.959 | 2,068,662 | -0.02(-0.27%) |
Mar 10, 2015 | 6.959 | 6.999 | 6.913 | 6.978 | 3,123,914 | -0.02(-0.27%) |
Mar 09, 2015 | 6.899 | 6.997 | 6.894 | 6.997 | 2,076,822 | +0.12(+1.69%) |
Mar 06, 2015 | 7.099 | 7.108 | 6.801 | 6.880 | 5,700,926 | -0.24(-3.40%) |
Mar 05, 2015 | 7.174 | 7.174 | 7.118 | 7.122 | 1,806,104 | -0.03(-0.46%) |
Mar 04, 2015 | 7.071 | 7.160 | 7.024 | 7.155 | 1,886,924 | +0.09(+1.32%) |
Mar 03, 2015 | 7.034 | 7.108 | 6.997 | 7.062 | 3,635,602 | +0.02(+0.33%) |