Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.934 | 7.934 | 7.894 | 7.909 | 137,145 | -0.01(-0.19%) |
May 28, 2015 | 7.919 | 7.944 | 7.909 | 7.924 | 140,721 | +0.01(+0.19%) |
May 27, 2015 | 7.934 | 7.939 | 7.899 | 7.909 | 97,295 | -0.01(-0.19%) |
May 26, 2015 | 7.904 | 7.924 | 7.894 | 7.924 | 205,638 | -0.01(-0.12%) |
May 22, 2015 | 7.949 | 7.934 | 7.934 | 7.934 | 176,064 | -0.00(-0.05%) |
May 21, 2015 | 7.934 | 7.963 | 7.934 | 7.938 | 226,900 | +0.01(+0.18%) |
May 20, 2015 | 7.929 | 7.944 | 7.924 | 7.924 | 184,878 | -0.01(-0.19%) |
May 19, 2015 | 7.914 | 7.939 | 7.899 | 7.939 | 212,735 | +0.04(+0.50%) |
May 18, 2015 | 7.924 | 7.934 | 7.894 | 7.899 | 196,241 | -0.04(-0.56%) |
May 15, 2015 | 7.899 | 7.949 | 7.889 | 7.944 | 479,384 | +0.05(+0.69%) |
May 14, 2015 | 7.885 | 7.904 | 7.878 | 7.889 | 339,130 | +0.00(+0.06%) |
May 13, 2015 | 7.889 | 7.889 | 7.856 | 7.885 | 214,612 | +0.01(+0.18%) |
May 12, 2015 | 7.821 | 7.870 | 7.821 | 7.870 | 107,611 | +0.04(+0.50%) |
May 11, 2015 | 7.865 | 7.870 | 7.821 | 7.831 | 155,471 | -0.02(-0.25%) |
May 08, 2015 | 7.870 | 7.880 | 7.851 | 7.851 | 206,906 | -0.00(-0.06%) |
May 07, 2015 | 7.885 | 7.885 | 7.841 | 7.855 | 210,812 | -0.03(-0.37%) |
May 06, 2015 | 7.890 | 7.890 | 7.860 | 7.885 | 183,364 | +0.00(+0.06%) |
May 05, 2015 | 7.870 | 7.880 | 7.865 | 7.880 | 141,245 | -0.00(-0.00%) |
May 04, 2015 | 7.895 | 7.899 | 7.870 | 7.880 | 164,067 | +0.01(+0.12%) |
May 01, 2015 | 7.870 | 7.880 | 7.870 | 7.870 | 219,052 | +0.00(+0.00%) |
Apr 30, 2015 | 7.909 | 7.939 | 7.865 | 7.870 | 359,933 | -0.03(-0.43%) |
Apr 29, 2015 | 7.929 | 7.939 | 7.899 | 7.904 | 151,878 | -0.02(-0.31%) |
Apr 28, 2015 | 7.939 | 7.943 | 7.919 | 7.929 | 132,608 | -0.01(-0.18%) |
Apr 27, 2015 | 7.939 | 7.943 | 7.929 | 7.943 | 204,480 | +0.02(+0.22%) |
Apr 24, 2015 | 7.919 | 7.948 | 7.904 | 7.926 | 175,873 | +0.01(+0.09%) |
Apr 23, 2015 | 7.895 | 7.919 | 7.895 | 7.919 | 185,316 | +0.02(+0.31%) |
Apr 22, 2015 | 7.895 | 7.895 | 7.880 | 7.895 | 140,461 | +0.00(+0.00%) |
Apr 21, 2015 | 7.909 | 7.914 | 7.880 | 7.895 | 121,006 | +0.00(+0.00%) |
Apr 20, 2015 | 7.880 | 7.895 | 7.870 | 7.895 | 189,428 | +0.01(+0.19%) |
Apr 17, 2015 | 7.836 | 7.880 | 7.821 | 7.880 | 215,040 | +0.04(+0.50%) |
Apr 16, 2015 | 7.836 | 7.899 | 7.807 | 7.841 | 268,290 | +0.01(+0.12%) |
Apr 15, 2015 | 7.846 | 7.865 | 7.826 | 7.831 | 233,593 | -0.01(-0.12%) |
Apr 14, 2015 | 7.807 | 7.860 | 7.807 | 7.841 | 255,324 | +0.03(+0.38%) |
Apr 13, 2015 | 7.826 | 7.831 | 7.782 | 7.811 | 178,395 | -0.01(-0.13%) |
Apr 10, 2015 | 7.821 | 7.831 | 7.807 | 7.821 | 155,447 | -0.00(-0.06%) |
Apr 09, 2015 | 7.802 | 7.826 | 7.783 | 7.826 | 194,257 | +0.02(+0.25%) |
Apr 08, 2015 | 7.787 | 7.812 | 7.763 | 7.807 | 167,028 | +0.03(+0.44%) |
Apr 07, 2015 | 7.768 | 7.792 | 7.749 | 7.773 | 147,061 | +0.00(+0.06%) |
Apr 06, 2015 | 7.729 | 7.773 | 7.710 | 7.768 | 187,750 | +0.04(+0.57%) |
Apr 02, 2015 | 7.719 | 7.724 | 7.724 | 7.724 | 212,637 | -0.03(-0.38%) |
Apr 01, 2015 | 7.690 | 7.753 | 7.685 | 7.753 | 179,440 | +0.08(+1.08%) |
Mar 31, 2015 | 7.719 | 7.729 | 7.671 | 7.671 | 204,792 | -0.05(-0.69%) |
Mar 30, 2015 | 7.710 | 7.724 | 7.685 | 7.724 | 170,231 | +0.03(+0.44%) |
Mar 27, 2015 | 7.705 | 7.719 | 7.690 | 7.690 | 137,761 | -0.01(-0.19%) |
Mar 26, 2015 | 7.676 | 7.705 | 7.656 | 7.705 | 145,577 | +0.03(+0.44%) |
Mar 25, 2015 | 7.685 | 7.695 | 7.656 | 7.671 | 153,702 | +0.00(+0.00%) |
Mar 24, 2015 | 7.627 | 7.685 | 7.627 | 7.671 | 131,917 | +0.04(+0.57%) |
Mar 23, 2015 | 7.627 | 7.656 | 7.622 | 7.627 | 194,436 | +0.01(+0.13%) |
Mar 20, 2015 | 7.627 | 7.663 | 7.617 | 7.617 | 228,639 | -0.00(-0.06%) |
Mar 19, 2015 | 7.632 | 7.637 | 7.613 | 7.622 | 200,229 | -0.01(-0.13%) |
Mar 18, 2015 | 7.617 | 7.651 | 7.608 | 7.632 | 257,303 | +0.02(+0.32%) |
Mar 17, 2015 | 7.661 | 7.671 | 7.608 | 7.608 | 278,289 | -0.08(-1.01%) |
Mar 16, 2015 | 7.637 | 7.685 | 7.603 | 7.685 | 304,086 | +0.07(+0.96%) |
Mar 13, 2015 | 7.627 | 7.632 | 7.603 | 7.613 | 195,811 | -0.01(-0.19%) |
Mar 12, 2015 | 7.656 | 7.744 | 7.622 | 7.627 | 242,466 | -0.03(-0.38%) |
Mar 11, 2015 | 7.715 | 7.724 | 7.651 | 7.656 | 240,527 | -0.05(-0.63%) |
Mar 10, 2015 | 7.662 | 7.705 | 7.654 | 7.705 | 185,883 | +0.02(+0.25%) |
Mar 09, 2015 | 7.642 | 7.686 | 7.642 | 7.686 | 128,043 | +0.03(+0.44%) |
Mar 06, 2015 | 7.671 | 7.681 | 7.623 | 7.652 | 320,901 | -0.03(-0.38%) |
Mar 05, 2015 | 7.715 | 7.739 | 7.681 | 7.681 | 155,546 | -0.04(-0.56%) |
Mar 04, 2015 | 7.676 | 7.729 | 7.686 | 7.724 | 163,393 | +0.04(+0.50%) |
Mar 03, 2015 | 7.681 | 7.689 | 7.668 | 7.686 | 124,977 | +0.00(+0.06%) |