Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.692 | 7.692 | 7.577 | 7.626 | 164,873 | +0.08(+1.05%) |
May 28, 2015 | 7.524 | 7.621 | 7.414 | 7.546 | 196,531 | +0.03(+0.35%) |
May 27, 2015 | 7.621 | 7.656 | 7.515 | 7.520 | 198,209 | -0.08(-1.10%) |
May 26, 2015 | 7.581 | 7.701 | 7.511 | 7.603 | 147,179 | -0.00(-0.06%) |
May 22, 2015 | 7.789 | 7.608 | 7.608 | 7.608 | 132,184 | -0.10(-1.26%) |
May 21, 2015 | 7.555 | 7.732 | 7.521 | 7.705 | 202,550 | +0.13(+1.75%) |
May 20, 2015 | 7.718 | 7.771 | 7.537 | 7.573 | 187,935 | -0.14(-1.78%) |
May 19, 2015 | 7.793 | 7.814 | 7.520 | 7.710 | 204,136 | -0.14(-1.75%) |
May 18, 2015 | 7.904 | 7.908 | 7.732 | 7.846 | 97,927 | -0.05(-0.62%) |
May 15, 2015 | 7.864 | 7.899 | 7.710 | 7.895 | 128,427 | +0.04(+0.45%) |
May 14, 2015 | 7.652 | 7.930 | 7.617 | 7.860 | 115,729 | +0.14(+1.77%) |
May 13, 2015 | 7.674 | 7.749 | 7.568 | 7.723 | 144,346 | +0.01(+0.17%) |
May 12, 2015 | 7.696 | 7.811 | 7.524 | 7.710 | 177,249 | -0.05(-0.68%) |
May 11, 2015 | 7.838 | 7.869 | 7.670 | 7.763 | 88,636 | -0.07(-0.85%) |
May 08, 2015 | 7.886 | 8.045 | 7.696 | 7.829 | 238,566 | -0.08(-1.06%) |
May 07, 2015 | 7.860 | 7.953 | 7.807 | 7.913 | 71,461 | +0.01(+0.11%) |
May 06, 2015 | 7.979 | 7.983 | 7.740 | 7.904 | 90,005 | -0.08(-1.05%) |
May 05, 2015 | 7.860 | 8.014 | 7.824 | 7.988 | 78,274 | +0.06(+0.78%) |
May 04, 2015 | 7.776 | 7.997 | 7.701 | 7.926 | 211,115 | +0.02(+0.31%) |
May 01, 2015 | 7.758 | 7.926 | 7.732 | 7.902 | 68,971 | +0.14(+1.85%) |
Apr 30, 2015 | 7.864 | 7.922 | 7.743 | 7.758 | 234,079 | -0.13(-1.62%) |
Apr 29, 2015 | 8.103 | 8.103 | 7.851 | 7.886 | 157,718 | -0.04(-0.50%) |
Apr 28, 2015 | 7.816 | 8.156 | 7.816 | 7.926 | 165,855 | +0.04(+0.50%) |
Apr 27, 2015 | 8.182 | 8.182 | 7.807 | 7.886 | 214,007 | -0.15(-1.92%) |
Apr 24, 2015 | 8.085 | 8.191 | 8.041 | 8.041 | 96,227 | -0.04(-0.49%) |
Apr 23, 2015 | 8.085 | 8.200 | 8.045 | 8.081 | 123,649 | -0.06(-0.71%) |
Apr 22, 2015 | 8.171 | 8.217 | 8.085 | 8.138 | 72,848 | -0.01(-0.16%) |
Apr 21, 2015 | 8.297 | 8.297 | 8.121 | 8.151 | 82,151 | -0.05(-0.66%) |
Apr 20, 2015 | 8.041 | 8.297 | 8.041 | 8.205 | 70,008 | +0.01(+0.12%) |
Apr 17, 2015 | 8.284 | 8.288 | 8.032 | 8.196 | 102,074 | +0.03(+0.38%) |
Apr 16, 2015 | 8.147 | 8.196 | 8.063 | 8.165 | 99,930 | +0.08(+0.96%) |
Apr 15, 2015 | 8.014 | 8.094 | 7.864 | 8.087 | 107,467 | +0.02(+0.24%) |
Apr 14, 2015 | 8.120 | 8.125 | 7.979 | 8.067 | 83,215 | +0.08(+0.94%) |
Apr 13, 2015 | 8.196 | 8.196 | 7.917 | 7.992 | 84,312 | -0.14(-1.68%) |
Apr 10, 2015 | 7.953 | 8.147 | 7.953 | 8.129 | 92,782 | +0.12(+1.55%) |
Apr 09, 2015 | 7.926 | 8.142 | 7.904 | 8.006 | 88,328 | +0.09(+1.12%) |
Apr 08, 2015 | 7.988 | 8.071 | 7.824 | 7.917 | 195,868 | -0.10(-1.21%) |
Apr 07, 2015 | 8.023 | 8.284 | 8.001 | 8.014 | 145,206 | -0.10(-1.20%) |
Apr 06, 2015 | 8.213 | 8.213 | 8.019 | 8.112 | 82,187 | +0.02(+0.27%) |
Apr 02, 2015 | 8.091 | 8.090 | 8.090 | 8.090 | 132,410 | -0.10(-1.24%) |
Apr 01, 2015 | 8.160 | 8.191 | 7.966 | 8.191 | 73,097 | +0.07(+0.82%) |
Mar 31, 2015 | 8.173 | 8.317 | 7.957 | 8.125 | 232,468 | +0.30(+3.78%) |
Mar 30, 2015 | 7.745 | 8.081 | 7.745 | 7.829 | 150,749 | +0.01(+0.11%) |
Mar 27, 2015 | 7.833 | 7.895 | 7.763 | 7.820 | 137,752 | +0.01(+0.16%) |
Mar 26, 2015 | 7.489 | 7.904 | 7.414 | 7.808 | 307,997 | +0.34(+4.51%) |
Mar 25, 2015 | 7.444 | 7.573 | 7.338 | 7.471 | 296,940 | -0.06(-0.82%) |
Mar 24, 2015 | 7.550 | 7.595 | 7.400 | 7.533 | 218,552 | -0.06(-0.81%) |
Mar 23, 2015 | 7.475 | 7.657 | 7.467 | 7.595 | 176,925 | +0.07(+0.88%) |
Mar 20, 2015 | 7.537 | 7.683 | 7.524 | 7.528 | 189,850 | -0.01(-0.18%) |
Mar 19, 2015 | 7.581 | 7.710 | 7.533 | 7.542 | 76,341 | -0.21(-2.74%) |
Mar 18, 2015 | 7.502 | 7.780 | 7.502 | 7.754 | 127,476 | +0.19(+2.57%) |
Mar 17, 2015 | 7.683 | 7.692 | 7.201 | 7.559 | 160,183 | -0.06(-0.81%) |
Mar 16, 2015 | 7.648 | 7.745 | 7.520 | 7.621 | 162,652 | -0.02(-0.23%) |
Mar 13, 2015 | 7.860 | 7.886 | 7.608 | 7.639 | 114,237 | -0.15(-1.87%) |
Mar 12, 2015 | 7.988 | 8.014 | 7.692 | 7.785 | 124,115 | -0.21(-2.65%) |
Mar 11, 2015 | 7.820 | 8.011 | 7.621 | 7.997 | 95,571 | +0.39(+5.17%) |
Mar 10, 2015 | 8.054 | 8.054 | 7.502 | 7.603 | 335,264 | -0.52(-6.37%) |
Mar 09, 2015 | 8.156 | 8.232 | 8.006 | 8.120 | 65,999 | -0.03(-0.38%) |
Mar 06, 2015 | 8.442 | 8.443 | 8.142 | 8.151 | 46,411 | -0.23(-2.79%) |
Mar 05, 2015 | 8.425 | 8.602 | 8.368 | 8.385 | 67,674 | -0.04(-0.47%) |
Mar 04, 2015 | 8.368 | 8.425 | 8.249 | 8.425 | 47,310 | +0.06(+0.69%) |
Mar 03, 2015 | 8.293 | 8.368 | 8.253 | 8.368 | 50,182 | +0.15(+1.83%) |