Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.825 | 7.861 | 7.721 | 7.811 | 395,013 | -0.00(-0.06%) |
May 28, 2015 | 7.735 | 7.825 | 7.730 | 7.816 | 281,679 | +0.05(+0.58%) |
May 27, 2015 | 7.694 | 7.798 | 7.694 | 7.771 | 284,233 | +0.03(+0.35%) |
May 26, 2015 | 7.712 | 7.793 | 7.672 | 7.744 | 382,845 | +0.00(+0.06%) |
May 22, 2015 | 7.690 | 7.739 | 7.739 | 7.739 | 285,807 | +0.03(+0.35%) |
May 21, 2015 | 7.726 | 7.744 | 7.708 | 7.712 | 254,841 | -0.03(-0.35%) |
May 20, 2015 | 7.726 | 7.775 | 7.715 | 7.739 | 213,801 | +0.01(+0.18%) |
May 19, 2015 | 7.735 | 7.753 | 7.690 | 7.726 | 332,991 | -0.00(-0.06%) |
May 18, 2015 | 7.654 | 7.744 | 7.640 | 7.730 | 268,630 | +0.05(+0.59%) |
May 15, 2015 | 7.608 | 7.708 | 7.604 | 7.685 | 202,460 | +0.04(+0.47%) |
May 14, 2015 | 7.595 | 7.658 | 7.572 | 7.649 | 280,654 | +0.07(+0.95%) |
May 13, 2015 | 7.644 | 7.677 | 7.559 | 7.577 | 336,182 | -0.07(-0.94%) |
May 12, 2015 | 7.667 | 7.730 | 7.608 | 7.649 | 617,347 | -0.09(-1.17%) |
May 11, 2015 | 7.667 | 7.802 | 7.667 | 7.739 | 341,588 | +0.05(+0.59%) |
May 08, 2015 | 7.744 | 7.762 | 7.663 | 7.694 | 392,308 | -0.06(-0.76%) |
May 07, 2015 | 7.753 | 7.807 | 7.730 | 7.753 | 285,036 | -0.05(-0.64%) |
May 06, 2015 | 7.897 | 7.897 | 7.721 | 7.802 | 324,889 | -0.05(-0.57%) |
May 05, 2015 | 7.852 | 7.893 | 7.780 | 7.847 | 490,866 | -0.02(-0.29%) |
May 04, 2015 | 7.870 | 7.942 | 7.854 | 7.870 | 388,053 | -0.02(-0.29%) |
May 01, 2015 | 7.906 | 7.956 | 7.861 | 7.893 | 225,123 | -0.03(-0.34%) |
Apr 30, 2015 | 7.906 | 7.940 | 7.861 | 7.920 | 324,251 | -0.00(-0.06%) |
Apr 29, 2015 | 7.933 | 8.017 | 7.915 | 7.924 | 263,805 | -0.06(-0.79%) |
Apr 28, 2015 | 7.897 | 7.996 | 7.870 | 7.987 | 393,940 | +0.07(+0.91%) |
Apr 27, 2015 | 7.974 | 7.974 | 7.856 | 7.915 | 440,536 | -0.05(-0.68%) |
Apr 24, 2015 | 8.028 | 8.028 | 7.947 | 7.969 | 338,647 | -0.10(-1.28%) |
Apr 23, 2015 | 8.010 | 8.073 | 7.960 | 8.073 | 387,966 | +0.09(+1.07%) |
Apr 22, 2015 | 7.920 | 7.992 | 7.897 | 7.987 | 374,833 | +0.04(+0.51%) |
Apr 21, 2015 | 7.983 | 8.001 | 7.933 | 7.947 | 307,894 | -0.05(-0.68%) |
Apr 20, 2015 | 8.023 | 8.037 | 7.987 | 8.001 | 398,244 | +0.00(+0.06%) |
Apr 17, 2015 | 7.960 | 8.028 | 7.947 | 7.996 | 513,782 | -0.01(-0.17%) |
Apr 16, 2015 | 7.992 | 8.046 | 7.952 | 8.010 | 626,555 | -0.05(-0.67%) |
Apr 15, 2015 | 8.001 | 8.082 | 7.920 | 8.064 | 748,384 | +0.07(+0.90%) |
Apr 14, 2015 | 7.960 | 8.005 | 7.924 | 7.992 | 699,424 | +0.03(+0.40%) |
Apr 13, 2015 | 7.938 | 7.996 | 7.906 | 7.960 | 815,499 | +0.00(+0.00%) |
Apr 10, 2015 | 7.847 | 7.983 | 7.829 | 7.960 | 2,432,322 | -0.06(-0.73%) |
Apr 09, 2015 | 7.942 | 8.032 | 7.929 | 8.019 | 280,947 | +0.06(+0.74%) |
Apr 08, 2015 | 8.032 | 8.050 | 7.952 | 7.960 | 182,114 | -0.10(-1.23%) |
Apr 07, 2015 | 8.014 | 8.109 | 8.014 | 8.059 | 227,856 | -0.00(-0.06%) |
Apr 06, 2015 | 7.956 | 8.073 | 7.915 | 8.064 | 199,905 | +0.11(+1.36%) |
Apr 02, 2015 | 7.893 | 7.956 | 7.956 | 7.956 | 160,531 | +0.06(+0.74%) |
Apr 01, 2015 | 7.893 | 7.920 | 7.843 | 7.897 | 307,568 | -0.02(-0.23%) |
Mar 31, 2015 | 7.960 | 8.114 | 7.897 | 7.915 | 560,096 | -0.13(-1.63%) |
Mar 30, 2015 | 8.046 | 8.082 | 7.983 | 8.046 | 304,916 | +0.02(+0.22%) |
Mar 27, 2015 | 8.014 | 8.077 | 7.983 | 8.028 | 338,909 | +0.05(+0.62%) |
Mar 26, 2015 | 7.987 | 8.050 | 7.938 | 7.978 | 396,849 | -0.03(-0.39%) |
Mar 25, 2015 | 7.920 | 8.028 | 7.897 | 8.010 | 565,072 | +0.09(+1.20%) |
Mar 24, 2015 | 7.893 | 7.938 | 7.861 | 7.915 | 147,664 | +0.00(+0.06%) |
Mar 23, 2015 | 7.888 | 7.938 | 7.838 | 7.911 | 177,928 | +0.02(+0.29%) |
Mar 20, 2015 | 7.793 | 7.902 | 7.771 | 7.888 | 363,729 | +0.09(+1.10%) |
Mar 19, 2015 | 7.708 | 7.802 | 7.663 | 7.802 | 923,241 | +0.11(+1.47%) |
Mar 18, 2015 | 7.838 | 7.838 | 7.667 | 7.690 | 754,220 | -0.15(-1.90%) |
Mar 17, 2015 | 7.830 | 7.843 | 7.728 | 7.838 | 264,609 | +0.06(+0.80%) |
Mar 16, 2015 | 7.825 | 7.830 | 7.750 | 7.776 | 269,091 | -0.03(-0.40%) |
Mar 13, 2015 | 7.794 | 7.825 | 7.706 | 7.807 | 223,753 | +0.02(+0.28%) |
Mar 12, 2015 | 7.768 | 7.825 | 7.737 | 7.785 | 220,608 | +0.03(+0.40%) |
Mar 11, 2015 | 7.750 | 7.781 | 7.710 | 7.754 | 151,512 | +0.00(+0.00%) |
Mar 10, 2015 | 7.750 | 7.790 | 7.701 | 7.754 | 295,839 | -0.03(-0.34%) |
Mar 09, 2015 | 7.794 | 7.834 | 7.768 | 7.781 | 145,952 | -0.01(-0.17%) |
Mar 06, 2015 | 7.772 | 7.834 | 7.750 | 7.794 | 245,578 | -0.02(-0.28%) |
Mar 05, 2015 | 7.816 | 7.838 | 7.754 | 7.816 | 302,098 | +0.01(+0.17%) |
Mar 04, 2015 | 7.807 | 7.830 | 7.763 | 7.803 | 309,597 | -0.03(-0.34%) |
Mar 03, 2015 | 7.834 | 7.883 | 7.799 | 7.830 | 336,598 | -0.05(-0.62%) |