Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.694 | 7.708 | 7.670 | 7.703 | 118,948 | +0.01(+0.10%) |
May 28, 2015 | 7.694 | 7.703 | 7.665 | 7.695 | 122,910 | +0.00(+0.02%) |
May 27, 2015 | 7.670 | 7.713 | 7.632 | 7.694 | 206,932 | +0.02(+0.31%) |
May 26, 2015 | 7.756 | 7.761 | 7.670 | 7.670 | 272,144 | -0.11(-1.47%) |
May 22, 2015 | 7.766 | 7.785 | 7.785 | 7.785 | 114,814 | +0.03(+0.37%) |
May 21, 2015 | 7.808 | 7.808 | 7.756 | 7.756 | 113,607 | -0.04(-0.49%) |
May 20, 2015 | 7.851 | 7.851 | 7.780 | 7.794 | 162,779 | -0.09(-1.09%) |
May 19, 2015 | 7.847 | 7.880 | 7.837 | 7.880 | 111,839 | +0.03(+0.36%) |
May 18, 2015 | 7.847 | 7.851 | 7.828 | 7.851 | 115,772 | +0.02(+0.22%) |
May 15, 2015 | 7.818 | 7.851 | 7.818 | 7.834 | 102,614 | +0.01(+0.08%) |
May 14, 2015 | 7.799 | 7.861 | 7.789 | 7.828 | 99,991 | +0.04(+0.55%) |
May 13, 2015 | 7.780 | 7.794 | 7.770 | 7.785 | 67,757 | +0.01(+0.12%) |
May 12, 2015 | 7.756 | 7.800 | 7.746 | 7.775 | 205,348 | -0.01(-0.18%) |
May 11, 2015 | 7.823 | 7.828 | 7.789 | 7.789 | 115,244 | -0.06(-0.79%) |
May 08, 2015 | 7.823 | 7.856 | 7.823 | 7.851 | 124,726 | +0.03(+0.37%) |
May 07, 2015 | 7.813 | 7.828 | 7.804 | 7.823 | 96,174 | +0.01(+0.18%) |
May 06, 2015 | 7.837 | 7.856 | 7.804 | 7.808 | 279,806 | -0.05(-0.61%) |
May 05, 2015 | 7.899 | 7.899 | 7.842 | 7.856 | 177,654 | -0.02(-0.24%) |
May 04, 2015 | 7.923 | 7.923 | 7.861 | 7.875 | 189,211 | +0.00(+0.00%) |
May 01, 2015 | 7.885 | 7.899 | 7.875 | 7.875 | 120,260 | -0.00(-0.06%) |
Apr 30, 2015 | 7.899 | 7.909 | 7.880 | 7.880 | 129,053 | -0.02(-0.30%) |
Apr 29, 2015 | 7.947 | 7.947 | 7.894 | 7.904 | 229,547 | -0.04(-0.54%) |
Apr 28, 2015 | 7.947 | 7.966 | 7.928 | 7.947 | 102,514 | +0.01(+0.12%) |
Apr 27, 2015 | 7.966 | 7.995 | 7.923 | 7.937 | 305,522 | +0.00(+0.06%) |
Apr 24, 2015 | 7.937 | 7.948 | 7.923 | 7.933 | 120,733 | -0.00(-0.06%) |
Apr 23, 2015 | 7.933 | 7.947 | 7.913 | 7.937 | 120,033 | +0.02(+0.30%) |
Apr 22, 2015 | 7.913 | 7.976 | 7.913 | 7.913 | 192,287 | -0.02(-0.30%) |
Apr 21, 2015 | 7.866 | 7.937 | 7.866 | 7.937 | 121,642 | +0.06(+0.79%) |
Apr 20, 2015 | 7.871 | 7.880 | 7.861 | 7.875 | 121,902 | +0.02(+0.24%) |
Apr 17, 2015 | 7.851 | 7.875 | 7.842 | 7.857 | 141,850 | +0.00(+0.00%) |
Apr 16, 2015 | 7.871 | 7.875 | 7.851 | 7.856 | 169,475 | -0.01(-0.12%) |
Apr 15, 2015 | 7.856 | 7.885 | 7.842 | 7.866 | 232,732 | -0.01(-0.12%) |
Apr 14, 2015 | 7.861 | 7.880 | 7.861 | 7.875 | 98,977 | -0.00(-0.06%) |
Apr 13, 2015 | 7.856 | 7.899 | 7.856 | 7.880 | 291,509 | +0.02(+0.30%) |
Apr 10, 2015 | 7.861 | 7.861 | 7.837 | 7.856 | 217,911 | -0.01(-0.12%) |
Apr 09, 2015 | 7.861 | 7.890 | 7.851 | 7.866 | 242,845 | +0.00(+0.06%) |
Apr 08, 2015 | 7.851 | 7.871 | 7.851 | 7.861 | 171,943 | +0.00(+0.00%) |
Apr 07, 2015 | 7.837 | 7.861 | 7.832 | 7.861 | 200,862 | +0.01(+0.18%) |
Apr 06, 2015 | 7.775 | 7.850 | 7.775 | 7.847 | 131,739 | +0.05(+0.61%) |
Apr 02, 2015 | 7.770 | 7.799 | 7.799 | 7.799 | 224,391 | -0.00(-0.06%) |
Apr 01, 2015 | 7.789 | 7.828 | 7.780 | 7.804 | 176,494 | +0.00(+0.00%) |
Mar 31, 2015 | 7.794 | 7.813 | 7.766 | 7.804 | 312,455 | +0.00(+0.00%) |
Mar 30, 2015 | 7.789 | 7.804 | 7.761 | 7.804 | 372,253 | +0.05(+0.62%) |
Mar 27, 2015 | 7.770 | 7.775 | 7.756 | 7.756 | 342,587 | -0.01(-0.12%) |
Mar 26, 2015 | 7.766 | 7.794 | 7.761 | 7.766 | 219,036 | -0.02(-0.31%) |
Mar 25, 2015 | 7.761 | 7.813 | 7.761 | 7.789 | 593,631 | +0.01(+0.12%) |
Mar 24, 2015 | 7.718 | 7.799 | 7.703 | 7.780 | 523,500 | +0.07(+0.93%) |
Mar 23, 2015 | 7.718 | 7.732 | 7.694 | 7.708 | 445,996 | +0.00(+0.00%) |
Mar 20, 2015 | 7.646 | 7.713 | 7.641 | 7.708 | 334,487 | +0.07(+0.94%) |
Mar 19, 2015 | 7.684 | 7.694 | 7.637 | 7.637 | 474,515 | -0.05(-0.62%) |
Mar 18, 2015 | 7.627 | 7.699 | 7.603 | 7.684 | 889,659 | +0.02(+0.25%) |
Mar 17, 2015 | 7.661 | 7.689 | 7.632 | 7.665 | 754,452 | +0.00(+0.00%) |
Mar 16, 2015 | 7.622 | 7.675 | 7.594 | 7.665 | 801,672 | +0.12(+1.57%) |
Mar 13, 2015 | 7.556 | 7.565 | 7.541 | 7.546 | 54,736 | -0.01(-0.12%) |
Mar 12, 2015 | 7.565 | 7.589 | 7.556 | 7.556 | 157,696 | +0.00(+0.00%) |
Mar 11, 2015 | 7.565 | 7.579 | 7.556 | 7.556 | 196,620 | -0.01(-0.13%) |
Mar 10, 2015 | 7.589 | 7.607 | 7.560 | 7.565 | 211,380 | -0.05(-0.69%) |
Mar 09, 2015 | 7.613 | 7.618 | 7.603 | 7.618 | 151,241 | +0.00(+0.00%) |
Mar 06, 2015 | 7.651 | 7.651 | 7.614 | 7.618 | 100,094 | -0.06(-0.75%) |
Mar 05, 2015 | 7.651 | 7.684 | 7.651 | 7.675 | 138,213 | +0.01(+0.12%) |
Mar 04, 2015 | 7.637 | 7.665 | 7.651 | 7.665 | 213,266 | +0.01(+0.19%) |
Mar 03, 2015 | 7.661 | 7.665 | 7.641 | 7.651 | 88,941 | -0.01(-0.12%) |