Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.540 | 7.560 | 7.520 | 7.550 | 6,050 | -0.03(-0.40%) |
May 28, 2015 | 7.510 | 7.670 | 7.510 | 7.580 | 6,179 | +0.04(+0.53%) |
May 27, 2015 | 7.550 | 7.570 | 7.520 | 7.540 | 18,687 | -0.02(-0.27%) |
May 26, 2015 | 7.640 | 7.640 | 7.550 | 7.560 | 47,045 | -0.09(-1.18%) |
May 22, 2015 | 7.650 | 7.650 | 7.650 | 7.650 | 24,600 | -0.03(-0.40%) |
May 21, 2015 | 7.650 | 7.740 | 7.650 | 7.681 | 13,052 | -0.02(-0.25%) |
May 20, 2015 | 7.700 | 7.720 | 7.692 | 7.700 | 49,790 | -0.01(-0.13%) |
May 19, 2015 | 7.730 | 7.730 | 7.700 | 7.710 | 42,451 | -0.02(-0.26%) |
May 18, 2015 | 7.730 | 7.770 | 7.730 | 7.730 | 35,826 | -0.04(-0.51%) |
May 15, 2015 | 7.720 | 7.800 | 7.700 | 7.770 | 28,740 | +0.03(+0.41%) |
May 14, 2015 | 7.710 | 7.770 | 7.700 | 7.738 | 42,866 | +0.07(+0.89%) |
May 13, 2015 | 7.730 | 7.749 | 7.650 | 7.670 | 16,445 | -0.04(-0.52%) |
May 12, 2015 | 7.650 | 7.731 | 7.650 | 7.710 | 28,242 | +0.03(+0.39%) |
May 11, 2015 | 7.700 | 7.720 | 7.670 | 7.680 | 27,585 | -0.03(-0.39%) |
May 08, 2015 | 7.670 | 7.750 | 7.650 | 7.710 | 30,633 | +0.07(+0.91%) |
May 07, 2015 | 7.630 | 7.670 | 7.620 | 7.640 | 24,879 | +0.03(+0.40%) |
May 06, 2015 | 7.630 | 7.659 | 7.600 | 7.610 | 21,985 | -0.05(-0.65%) |
May 05, 2015 | 7.630 | 7.660 | 7.590 | 7.660 | 37,712 | +0.06(+0.79%) |
May 04, 2015 | 7.610 | 7.620 | 7.551 | 7.600 | 40,420 | -0.02(-0.26%) |
May 01, 2015 | 7.560 | 7.620 | 7.560 | 7.620 | 24,555 | +0.05(+0.66%) |
Apr 30, 2015 | 7.590 | 7.590 | 7.560 | 7.570 | 44,007 | -0.03(-0.39%) |
Apr 29, 2015 | 7.630 | 7.664 | 7.600 | 7.600 | 28,690 | -0.11(-1.43%) |
Apr 28, 2015 | 7.770 | 7.797 | 7.690 | 7.710 | 35,269 | -0.04(-0.52%) |
Apr 27, 2015 | 7.690 | 7.760 | 7.680 | 7.750 | 52,805 | +0.09(+1.17%) |
Apr 24, 2015 | 7.560 | 7.660 | 7.560 | 7.660 | 26,966 | +0.04(+0.52%) |
Apr 23, 2015 | 7.560 | 7.631 | 7.540 | 7.620 | 13,700 | +0.03(+0.40%) |
Apr 22, 2015 | 7.550 | 7.590 | 7.500 | 7.590 | 17,400 | +0.02(+0.26%) |
Apr 21, 2015 | 7.530 | 7.580 | 7.520 | 7.570 | 29,702 | +0.01(+0.13%) |
Apr 20, 2015 | 7.550 | 7.600 | 7.550 | 7.560 | 79,002 | -0.11(-1.48%) |
Apr 17, 2015 | 7.660 | 7.740 | 7.650 | 7.673 | 19,093 | -0.03(-0.35%) |
Apr 16, 2015 | 7.590 | 7.700 | 7.590 | 7.700 | 13,736 | +0.10(+1.32%) |
Apr 15, 2015 | 7.570 | 7.600 | 7.570 | 7.600 | 17,354 | +0.03(+0.40%) |
Apr 14, 2015 | 7.540 | 7.600 | 7.540 | 7.570 | 14,086 | +0.01(+0.13%) |
Apr 13, 2015 | 7.590 | 7.600 | 7.520 | 7.560 | 21,206 | +0.03(+0.40%) |
Apr 10, 2015 | 7.550 | 7.560 | 7.520 | 7.530 | 22,562 | -0.08(-1.05%) |
Apr 09, 2015 | 7.700 | 7.700 | 7.550 | 7.610 | 22,727 | -0.05(-0.65%) |
Apr 08, 2015 | 7.610 | 7.680 | 7.590 | 7.660 | 15,217 | +0.01(+0.13%) |
Apr 07, 2015 | 7.640 | 7.660 | 7.610 | 7.650 | 23,588 | +0.03(+0.39%) |
Apr 06, 2015 | 7.570 | 7.670 | 7.490 | 7.620 | 31,652 | +0.02(+0.26%) |
Apr 02, 2015 | 7.570 | 7.600 | 7.600 | 7.600 | 15,300 | +0.01(+0.13%) |
Apr 01, 2015 | 7.570 | 7.600 | 7.480 | 7.590 | 33,340 | +0.14(+1.88%) |
Mar 31, 2015 | 7.580 | 7.580 | 7.340 | 7.450 | 37,951 | -0.02(-0.27%) |
Mar 30, 2015 | 7.500 | 7.500 | 7.370 | 7.470 | 36,811 | +0.04(+0.54%) |
Mar 27, 2015 | 7.420 | 7.474 | 7.380 | 7.430 | 22,704 | +0.00(+0.00%) |
Mar 26, 2015 | 7.550 | 7.550 | 7.380 | 7.430 | 15,784 | -0.01(-0.13%) |
Mar 25, 2015 | 7.510 | 7.540 | 7.420 | 7.440 | 33,539 | -0.04(-0.53%) |
Mar 24, 2015 | 7.420 | 7.490 | 7.420 | 7.480 | 20,911 | +0.06(+0.81%) |
Mar 23, 2015 | 7.390 | 7.420 | 7.340 | 7.420 | 14,615 | +0.09(+1.23%) |
Mar 20, 2015 | 7.200 | 7.330 | 7.190 | 7.330 | 19,820 | +0.17(+2.37%) |
Mar 19, 2015 | 7.230 | 7.250 | 7.140 | 7.160 | 31,665 | -0.26(-3.50%) |
Mar 18, 2015 | 7.250 | 7.440 | 7.250 | 7.420 | 24,272 | +0.11(+1.51%) |
Mar 17, 2015 | 7.250 | 7.330 | 7.250 | 7.310 | 14,037 | +0.02(+0.27%) |
Mar 16, 2015 | 7.270 | 7.290 | 7.210 | 7.290 | 26,288 | +0.05(+0.69%) |
Mar 13, 2015 | 7.330 | 7.330 | 7.220 | 7.240 | 33,552 | -0.11(-1.50%) |
Mar 12, 2015 | 7.240 | 7.390 | 7.240 | 7.350 | 20,123 | +0.11(+1.52%) |
Mar 11, 2015 | 7.300 | 7.340 | 7.230 | 7.240 | 19,388 | -0.07(-0.96%) |
Mar 10, 2015 | 7.410 | 7.410 | 7.310 | 7.310 | 38,923 | -0.18(-2.40%) |
Mar 09, 2015 | 7.630 | 7.630 | 7.440 | 7.490 | 37,240 | -0.14(-1.83%) |
Mar 06, 2015 | 7.680 | 7.884 | 7.550 | 7.630 | 53,043 | -0.09(-1.17%) |
Mar 05, 2015 | 7.930 | 7.930 | 7.630 | 7.720 | 29,231 | +0.06(+0.78%) |
Mar 04, 2015 | 7.770 | 7.700 | 7.670 | 7.660 | 22,464 | -0.04(-0.52%) |
Mar 03, 2015 | 7.750 | 7.750 | 7.650 | 7.700 | 18,849 | +0.05(+0.65%) |