Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.835 | 7.868 | 7.642 | 7.661 | 4,632,429 | -0.18(-2.29%) |
May 28, 2015 | 7.879 | 7.900 | 7.781 | 7.841 | 1,415,086 | -0.04(-0.55%) |
May 27, 2015 | 7.830 | 7.900 | 7.786 | 7.884 | 1,388,152 | +0.07(+0.91%) |
May 26, 2015 | 7.841 | 7.873 | 7.764 | 7.813 | 1,834,409 | -0.04(-0.49%) |
May 22, 2015 | 7.841 | 7.851 | 7.851 | 7.851 | 2,426,917 | -0.03(-0.41%) |
May 21, 2015 | 7.939 | 7.960 | 7.835 | 7.884 | 1,379,863 | -0.04(-0.48%) |
May 20, 2015 | 7.928 | 7.982 | 7.884 | 7.922 | 1,366,897 | +0.02(+0.21%) |
May 19, 2015 | 7.928 | 7.981 | 7.890 | 7.906 | 1,387,198 | -0.06(-0.75%) |
May 18, 2015 | 7.884 | 7.966 | 7.884 | 7.966 | 1,576,948 | +0.02(+0.27%) |
May 15, 2015 | 7.922 | 7.982 | 7.868 | 7.944 | 2,528,625 | +0.06(+0.76%) |
May 14, 2015 | 7.868 | 7.939 | 7.841 | 7.884 | 2,805,439 | +0.04(+0.49%) |
May 13, 2015 | 7.884 | 7.960 | 7.813 | 7.846 | 2,805,784 | -0.02(-0.21%) |
May 12, 2015 | 7.775 | 7.873 | 7.707 | 7.862 | 2,265,757 | +0.04(+0.49%) |
May 11, 2015 | 7.977 | 8.036 | 7.813 | 7.824 | 1,634,738 | -0.19(-2.31%) |
May 08, 2015 | 8.064 | 8.181 | 7.993 | 8.009 | 2,283,020 | +0.05(+0.68%) |
May 07, 2015 | 7.759 | 7.971 | 7.759 | 7.955 | 3,621,556 | +0.20(+2.60%) |
May 06, 2015 | 7.781 | 7.835 | 7.710 | 7.754 | 6,032,247 | -0.04(-0.56%) |
May 05, 2015 | 7.906 | 7.947 | 7.756 | 7.797 | 3,567,221 | -0.12(-1.51%) |
May 04, 2015 | 7.966 | 8.015 | 7.898 | 7.917 | 3,053,973 | -0.02(-0.21%) |
May 01, 2015 | 7.922 | 8.020 | 7.900 | 7.933 | 2,506,714 | +0.00(+0.00%) |
Apr 30, 2015 | 7.949 | 8.001 | 7.862 | 7.933 | 4,089,239 | -0.07(-0.88%) |
Apr 29, 2015 | 8.096 | 8.129 | 7.990 | 8.004 | 3,088,478 | -0.18(-2.19%) |
Apr 28, 2015 | 8.151 | 8.189 | 8.080 | 8.183 | 3,406,171 | +0.01(+0.13%) |
Apr 27, 2015 | 8.194 | 8.230 | 8.123 | 8.172 | 2,003,553 | +0.01(+0.13%) |
Apr 24, 2015 | 7.982 | 8.200 | 7.944 | 8.162 | 4,344,393 | +0.19(+2.39%) |
Apr 23, 2015 | 8.096 | 8.123 | 7.928 | 7.971 | 8,938,312 | -0.14(-1.68%) |
Apr 22, 2015 | 8.042 | 8.107 | 8.015 | 8.107 | 3,553,177 | +0.08(+0.95%) |
Apr 21, 2015 | 8.145 | 8.156 | 8.031 | 8.031 | 4,534,001 | -0.07(-0.87%) |
Apr 20, 2015 | 8.172 | 8.178 | 8.091 | 8.102 | 1,923,379 | -0.04(-0.47%) |
Apr 17, 2015 | 8.151 | 8.202 | 8.080 | 8.140 | 1,957,551 | -0.05(-0.60%) |
Apr 16, 2015 | 8.172 | 8.221 | 8.145 | 8.189 | 2,973,081 | +0.01(+0.13%) |
Apr 15, 2015 | 8.287 | 8.303 | 8.172 | 8.178 | 1,873,898 | -0.10(-1.18%) |
Apr 14, 2015 | 8.314 | 8.341 | 8.273 | 8.276 | 2,054,769 | -0.01(-0.07%) |
Apr 13, 2015 | 8.265 | 8.330 | 8.243 | 8.281 | 1,554,353 | +0.01(+0.07%) |
Apr 10, 2015 | 8.325 | 8.417 | 8.254 | 8.276 | 1,804,915 | +0.00(+0.00%) |
Apr 09, 2015 | 8.472 | 8.472 | 8.254 | 8.276 | 2,009,502 | -0.22(-2.62%) |
Apr 08, 2015 | 8.532 | 8.586 | 8.455 | 8.499 | 2,410,075 | -0.03(-0.38%) |
Apr 07, 2015 | 8.733 | 8.733 | 8.526 | 8.532 | 1,714,140 | -0.23(-2.61%) |
Apr 06, 2015 | 8.684 | 8.776 | 8.657 | 8.760 | 1,197,529 | +0.10(+1.13%) |
Apr 02, 2015 | 8.608 | 8.662 | 8.662 | 8.662 | 1,137,462 | +0.08(+0.89%) |
Apr 01, 2015 | 8.624 | 8.668 | 8.515 | 8.586 | 1,979,835 | -0.03(-0.32%) |
Mar 31, 2015 | 8.672 | 8.737 | 8.597 | 8.613 | 2,023,944 | -0.10(-1.11%) |
Mar 30, 2015 | 8.629 | 8.716 | 8.629 | 8.710 | 1,375,206 | +0.15(+1.70%) |
Mar 27, 2015 | 8.575 | 8.640 | 8.517 | 8.565 | 1,594,015 | -0.02(-0.19%) |
Mar 26, 2015 | 8.635 | 8.710 | 8.559 | 8.581 | 1,933,730 | -0.09(-1.06%) |
Mar 25, 2015 | 8.759 | 8.856 | 8.646 | 8.672 | 2,992,286 | -0.08(-0.92%) |
Mar 24, 2015 | 8.823 | 8.861 | 8.753 | 8.753 | 2,675,451 | -0.11(-1.22%) |
Mar 23, 2015 | 8.829 | 8.926 | 8.772 | 8.861 | 2,786,521 | +0.04(+0.49%) |
Mar 20, 2015 | 8.559 | 8.834 | 8.543 | 8.818 | 2,426,602 | +0.27(+3.22%) |
Mar 19, 2015 | 8.468 | 8.575 | 8.435 | 8.543 | 2,172,713 | +0.05(+0.57%) |
Mar 18, 2015 | 8.317 | 8.527 | 8.279 | 8.495 | 2,366,047 | +0.18(+2.20%) |
Mar 17, 2015 | 8.247 | 8.322 | 8.195 | 8.311 | 1,977,955 | +0.04(+0.52%) |
Mar 16, 2015 | 8.209 | 8.322 | 8.182 | 8.268 | 1,459,230 | +0.08(+0.99%) |
Mar 13, 2015 | 8.204 | 8.214 | 8.133 | 8.187 | 1,848,558 | -0.01(-0.13%) |
Mar 12, 2015 | 8.036 | 8.204 | 7.999 | 8.198 | 2,282,949 | +0.22(+2.70%) |
Mar 11, 2015 | 8.010 | 8.053 | 7.918 | 7.983 | 3,814,957 | -0.03(-0.40%) |
Mar 10, 2015 | 7.977 | 8.058 | 7.972 | 8.015 | 4,433,272 | +0.02(+0.20%) |
Mar 09, 2015 | 8.072 | 8.107 | 7.918 | 7.999 | 6,312,014 | -0.01(-0.13%) |
Mar 06, 2015 | 8.365 | 8.365 | 7.993 | 8.010 | 3,950,053 | -0.42(-4.93%) |
Mar 05, 2015 | 8.484 | 8.554 | 8.414 | 8.425 | 1,261,409 | -0.03(-0.32%) |
Mar 04, 2015 | 8.511 | 8.565 | 8.416 | 8.451 | 1,728,509 | -0.08(-0.88%) |
Mar 03, 2015 | 8.538 | 8.575 | 8.484 | 8.527 | 2,747,308 | -0.02(-0.25%) |