Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.797 | 7.833 | 7.693 | 7.783 | 396,440 | -0.00(-0.06%) |
May 28, 2015 | 7.707 | 7.797 | 7.702 | 7.788 | 282,696 | +0.04(+0.58%) |
May 27, 2015 | 7.666 | 7.770 | 7.666 | 7.743 | 285,260 | +0.03(+0.35%) |
May 26, 2015 | 7.684 | 7.765 | 7.644 | 7.716 | 384,227 | +0.00(+0.06%) |
May 22, 2015 | 7.662 | 7.711 | 7.711 | 7.711 | 286,840 | +0.03(+0.35%) |
May 21, 2015 | 7.698 | 7.716 | 7.680 | 7.684 | 255,761 | -0.03(-0.35%) |
May 20, 2015 | 7.698 | 7.747 | 7.688 | 7.711 | 214,573 | +0.01(+0.18%) |
May 19, 2015 | 7.707 | 7.725 | 7.662 | 7.698 | 334,194 | -0.00(-0.06%) |
May 18, 2015 | 7.626 | 7.716 | 7.612 | 7.702 | 269,600 | +0.04(+0.59%) |
May 15, 2015 | 7.581 | 7.680 | 7.577 | 7.657 | 203,191 | +0.04(+0.47%) |
May 14, 2015 | 7.568 | 7.630 | 7.545 | 7.621 | 281,668 | +0.07(+0.95%) |
May 13, 2015 | 7.617 | 7.650 | 7.532 | 7.550 | 337,396 | -0.07(-0.94%) |
May 12, 2015 | 7.639 | 7.702 | 7.581 | 7.621 | 619,577 | -0.09(-1.17%) |
May 11, 2015 | 7.639 | 7.774 | 7.639 | 7.711 | 342,821 | +0.04(+0.59%) |
May 08, 2015 | 7.716 | 7.734 | 7.635 | 7.666 | 393,725 | -0.06(-0.76%) |
May 07, 2015 | 7.725 | 7.779 | 7.702 | 7.725 | 286,065 | -0.05(-0.64%) |
May 06, 2015 | 7.869 | 7.869 | 7.693 | 7.774 | 326,063 | -0.04(-0.57%) |
May 05, 2015 | 7.824 | 7.864 | 7.752 | 7.819 | 492,639 | -0.02(-0.29%) |
May 04, 2015 | 7.842 | 7.913 | 7.826 | 7.842 | 389,455 | -0.02(-0.29%) |
May 01, 2015 | 7.878 | 7.927 | 7.833 | 7.864 | 225,936 | -0.03(-0.34%) |
Apr 30, 2015 | 7.878 | 7.911 | 7.833 | 7.891 | 325,422 | -0.00(-0.06%) |
Apr 29, 2015 | 7.905 | 7.988 | 7.887 | 7.896 | 264,758 | -0.06(-0.79%) |
Apr 28, 2015 | 7.869 | 7.967 | 7.842 | 7.958 | 395,363 | +0.07(+0.91%) |
Apr 27, 2015 | 7.945 | 7.945 | 7.828 | 7.887 | 442,127 | -0.05(-0.68%) |
Apr 24, 2015 | 7.999 | 7.999 | 7.918 | 7.941 | 339,871 | -0.10(-1.28%) |
Apr 23, 2015 | 7.981 | 8.044 | 7.932 | 8.044 | 389,368 | +0.09(+1.07%) |
Apr 22, 2015 | 7.891 | 7.963 | 7.869 | 7.958 | 376,187 | +0.04(+0.51%) |
Apr 21, 2015 | 7.954 | 7.972 | 7.905 | 7.918 | 309,006 | -0.05(-0.68%) |
Apr 20, 2015 | 7.994 | 8.008 | 7.958 | 7.972 | 399,682 | +0.00(+0.06%) |
Apr 17, 2015 | 7.932 | 7.999 | 7.918 | 7.967 | 515,638 | -0.01(-0.17%) |
Apr 16, 2015 | 7.963 | 8.017 | 7.923 | 7.981 | 628,818 | -0.05(-0.67%) |
Apr 15, 2015 | 7.972 | 8.053 | 7.891 | 8.035 | 751,087 | +0.07(+0.90%) |
Apr 14, 2015 | 7.932 | 7.976 | 7.896 | 7.963 | 701,950 | +0.03(+0.40%) |
Apr 13, 2015 | 7.909 | 7.967 | 7.878 | 7.932 | 818,444 | +0.00(+0.00%) |
Apr 10, 2015 | 7.819 | 7.954 | 7.801 | 7.932 | 2,441,108 | -0.06(-0.73%) |
Apr 09, 2015 | 7.914 | 8.003 | 7.900 | 7.990 | 281,962 | +0.06(+0.74%) |
Apr 08, 2015 | 8.003 | 8.021 | 7.923 | 7.932 | 182,772 | -0.10(-1.23%) |
Apr 07, 2015 | 7.985 | 8.080 | 7.985 | 8.030 | 228,680 | -0.00(-0.06%) |
Apr 06, 2015 | 7.927 | 8.044 | 7.887 | 8.035 | 200,627 | +0.11(+1.36%) |
Apr 02, 2015 | 7.864 | 7.927 | 7.927 | 7.927 | 161,111 | +0.06(+0.74%) |
Apr 01, 2015 | 7.864 | 7.891 | 7.815 | 7.869 | 308,679 | -0.02(-0.23%) |
Mar 31, 2015 | 7.932 | 8.084 | 7.869 | 7.887 | 562,120 | -0.13(-1.63%) |
Mar 30, 2015 | 8.017 | 8.053 | 7.954 | 8.017 | 306,017 | +0.02(+0.22%) |
Mar 27, 2015 | 7.985 | 8.048 | 7.954 | 7.999 | 340,133 | +0.05(+0.62%) |
Mar 26, 2015 | 7.958 | 8.021 | 7.909 | 7.950 | 398,282 | -0.03(-0.39%) |
Mar 25, 2015 | 7.891 | 7.999 | 7.869 | 7.981 | 567,113 | +0.09(+1.20%) |
Mar 24, 2015 | 7.864 | 7.909 | 7.833 | 7.887 | 148,197 | +0.00(+0.06%) |
Mar 23, 2015 | 7.860 | 7.909 | 7.810 | 7.882 | 178,570 | +0.02(+0.29%) |
Mar 20, 2015 | 7.765 | 7.873 | 7.743 | 7.860 | 365,043 | +0.09(+1.10%) |
Mar 19, 2015 | 7.680 | 7.774 | 7.635 | 7.774 | 926,576 | +0.11(+1.47%) |
Mar 18, 2015 | 7.810 | 7.810 | 7.639 | 7.662 | 756,944 | -0.15(-1.90%) |
Mar 17, 2015 | 7.801 | 7.815 | 7.700 | 7.810 | 265,565 | +0.06(+0.80%) |
Mar 16, 2015 | 7.797 | 7.801 | 7.722 | 7.748 | 270,063 | -0.03(-0.40%) |
Mar 13, 2015 | 7.766 | 7.797 | 7.678 | 7.779 | 224,561 | +0.02(+0.28%) |
Mar 12, 2015 | 7.740 | 7.797 | 7.709 | 7.757 | 221,405 | +0.03(+0.40%) |
Mar 11, 2015 | 7.722 | 7.753 | 7.682 | 7.726 | 152,059 | +0.00(+0.00%) |
Mar 10, 2015 | 7.722 | 7.762 | 7.673 | 7.726 | 296,907 | -0.03(-0.34%) |
Mar 09, 2015 | 7.766 | 7.806 | 7.740 | 7.753 | 146,480 | -0.01(-0.17%) |
Mar 06, 2015 | 7.744 | 7.806 | 7.722 | 7.766 | 246,465 | -0.02(-0.28%) |
Mar 05, 2015 | 7.788 | 7.810 | 7.726 | 7.788 | 303,189 | +0.01(+0.17%) |
Mar 04, 2015 | 7.779 | 7.801 | 7.735 | 7.775 | 310,716 | -0.03(-0.34%) |
Mar 03, 2015 | 7.806 | 7.854 | 7.771 | 7.801 | 337,813 | -0.05(-0.62%) |