Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.704 | 7.704 | 7.546 | 7.581 | 917,452 | -0.14(-1.78%) |
May 28, 2015 | 7.732 | 7.732 | 7.594 | 7.718 | 780,202 | -0.06(-0.80%) |
May 27, 2015 | 7.636 | 7.787 | 7.601 | 7.780 | 311,676 | -0.03(-0.44%) |
May 26, 2015 | 7.863 | 7.869 | 7.739 | 7.814 | 310,485 | -0.21(-2.66%) |
May 22, 2015 | 7.973 | 8.028 | 8.028 | 8.028 | 459,085 | +0.03(+0.43%) |
May 21, 2015 | 8.000 | 8.028 | 7.962 | 7.993 | 336,940 | -0.01(-0.09%) |
May 20, 2015 | 8.035 | 8.048 | 7.962 | 8.000 | 284,714 | -0.14(-1.77%) |
May 19, 2015 | 8.096 | 8.158 | 8.014 | 8.145 | 326,985 | +0.02(+0.25%) |
May 18, 2015 | 8.241 | 8.262 | 8.117 | 8.124 | 234,844 | -0.14(-1.67%) |
May 15, 2015 | 8.186 | 8.275 | 8.145 | 8.262 | 349,377 | -0.01(-0.08%) |
May 14, 2015 | 8.262 | 8.310 | 8.227 | 8.268 | 503,089 | +0.20(+2.47%) |
May 13, 2015 | 8.110 | 8.151 | 8.055 | 8.069 | 395,088 | +0.06(+0.77%) |
May 12, 2015 | 8.000 | 8.041 | 7.986 | 8.007 | 477,607 | +0.08(+1.04%) |
May 11, 2015 | 7.863 | 7.973 | 7.856 | 7.924 | 491,119 | +0.15(+1.95%) |
May 08, 2015 | 7.869 | 7.911 | 7.773 | 7.773 | 357,063 | +0.10(+1.25%) |
May 07, 2015 | 7.601 | 7.704 | 7.601 | 7.677 | 752,430 | +0.24(+3.24%) |
May 06, 2015 | 7.477 | 7.505 | 7.415 | 7.436 | 212,305 | +0.03(+0.37%) |
May 05, 2015 | 7.429 | 7.450 | 7.381 | 7.409 | 338,348 | -0.01(-0.09%) |
May 04, 2015 | 7.422 | 7.450 | 7.374 | 7.415 | 522,809 | -0.21(-2.80%) |
May 01, 2015 | 7.649 | 7.656 | 7.581 | 7.629 | 262,973 | +0.02(+0.27%) |
Apr 30, 2015 | 7.677 | 7.684 | 7.581 | 7.608 | 705,431 | -0.32(-4.08%) |
Apr 29, 2015 | 7.973 | 8.028 | 7.890 | 7.931 | 570,200 | +0.03(+0.44%) |
Apr 28, 2015 | 7.835 | 7.931 | 7.835 | 7.897 | 681,577 | +0.08(+0.97%) |
Apr 27, 2015 | 7.739 | 7.869 | 7.739 | 7.821 | 491,914 | +0.13(+1.70%) |
Apr 24, 2015 | 7.587 | 7.725 | 7.587 | 7.691 | 545,141 | +0.15(+2.01%) |
Apr 23, 2015 | 7.491 | 7.567 | 7.491 | 7.539 | 561,351 | +0.04(+0.55%) |
Apr 22, 2015 | 7.505 | 7.543 | 7.470 | 7.498 | 549,232 | +0.05(+0.65%) |
Apr 21, 2015 | 7.409 | 7.464 | 7.395 | 7.450 | 559,973 | +0.12(+1.69%) |
Apr 20, 2015 | 7.354 | 7.354 | 7.299 | 7.326 | 387,563 | -0.08(-1.02%) |
Apr 17, 2015 | 7.354 | 7.450 | 7.340 | 7.402 | 584,438 | +0.03(+0.37%) |
Apr 16, 2015 | 7.312 | 7.374 | 7.292 | 7.374 | 696,106 | +0.13(+1.80%) |
Apr 15, 2015 | 7.299 | 7.299 | 7.175 | 7.243 | 1,017,218 | -0.08(-1.03%) |
Apr 14, 2015 | 7.326 | 7.384 | 7.305 | 7.319 | 1,144,980 | -0.06(-0.75%) |
Apr 13, 2015 | 7.402 | 7.422 | 7.364 | 7.374 | 863,140 | -0.12(-1.65%) |
Apr 10, 2015 | 7.457 | 7.505 | 7.443 | 7.498 | 715,931 | +0.06(+0.74%) |
Apr 09, 2015 | 7.470 | 7.498 | 7.395 | 7.443 | 837,726 | +0.02(+0.28%) |
Apr 08, 2015 | 7.395 | 7.470 | 7.395 | 7.422 | 949,636 | -0.19(-2.44%) |
Apr 07, 2015 | 7.608 | 7.677 | 7.574 | 7.608 | 1,339,642 | -0.25(-3.24%) |
Apr 06, 2015 | 7.876 | 7.959 | 7.856 | 7.863 | 624,517 | -0.03(-0.35%) |
Apr 02, 2015 | 7.828 | 7.890 | 7.890 | 7.890 | 647,778 | +0.06(+0.70%) |
Apr 01, 2015 | 7.849 | 7.918 | 7.787 | 7.835 | 1,032,006 | +0.05(+0.64%) |
Mar 31, 2015 | 7.624 | 7.791 | 7.570 | 7.785 | 1,915,924 | +0.05(+0.62%) |
Mar 30, 2015 | 7.690 | 7.738 | 7.648 | 7.738 | 1,060,207 | +0.04(+0.54%) |
Mar 27, 2015 | 7.648 | 7.696 | 7.564 | 7.696 | 959,532 | +0.01(+0.08%) |
Mar 26, 2015 | 7.827 | 7.863 | 7.678 | 7.690 | 1,077,435 | -0.29(-3.67%) |
Mar 25, 2015 | 7.959 | 8.024 | 7.881 | 7.983 | 4,496,929 | +0.45(+6.03%) |
Mar 24, 2015 | 7.630 | 7.642 | 7.493 | 7.529 | 883,732 | -0.20(-2.55%) |
Mar 23, 2015 | 7.672 | 7.744 | 7.624 | 7.726 | 2,613,976 | +0.26(+3.44%) |
Mar 20, 2015 | 7.421 | 7.481 | 7.421 | 7.469 | 323,526 | +0.11(+1.46%) |
Mar 19, 2015 | 7.367 | 7.445 | 7.302 | 7.361 | 405,559 | -0.02(-0.24%) |
Mar 18, 2015 | 7.230 | 7.421 | 7.170 | 7.379 | 924,290 | +0.03(+0.41%) |
Mar 17, 2015 | 7.302 | 7.349 | 7.236 | 7.349 | 1,008,380 | +0.21(+2.93%) |
Mar 16, 2015 | 7.218 | 7.230 | 7.089 | 7.140 | 520,979 | -0.01(-0.08%) |
Mar 13, 2015 | 7.212 | 7.224 | 7.122 | 7.146 | 315,146 | -0.13(-1.81%) |
Mar 12, 2015 | 7.260 | 7.325 | 7.212 | 7.278 | 679,660 | +0.16(+2.18%) |
Mar 11, 2015 | 7.080 | 7.170 | 7.021 | 7.122 | 486,458 | +0.10(+1.36%) |
Mar 10, 2015 | 7.116 | 7.140 | 7.027 | 7.027 | 604,886 | -0.26(-3.61%) |
Mar 09, 2015 | 7.308 | 7.361 | 7.284 | 7.290 | 496,075 | +0.07(+0.99%) |
Mar 06, 2015 | 7.278 | 7.325 | 7.185 | 7.218 | 762,017 | -0.11(-1.55%) |
Mar 05, 2015 | 7.409 | 7.427 | 7.313 | 7.331 | 766,024 | -0.12(-1.60%) |
Mar 04, 2015 | 7.481 | 7.487 | 7.397 | 7.451 | 1,540,155 | -0.19(-2.43%) |
Mar 03, 2015 | 7.678 | 7.702 | 7.642 | 7.636 | 551,204 | -0.13(-1.69%) |