Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.604 | 7.635 | 7.517 | 7.542 | 1,379,630 | -0.06(-0.74%) |
May 28, 2015 | 7.505 | 7.611 | 7.501 | 7.598 | 1,005,750 | +0.09(+1.25%) |
May 27, 2015 | 7.529 | 7.561 | 7.467 | 7.505 | 3,040,851 | +0.01(+0.08%) |
May 26, 2015 | 7.567 | 7.598 | 7.448 | 7.498 | 2,201,821 | -0.10(-1.31%) |
May 22, 2015 | 7.611 | 7.598 | 7.598 | 7.598 | 806,994 | -0.01(-0.16%) |
May 21, 2015 | 7.685 | 7.685 | 7.598 | 7.611 | 1,406,118 | -0.06(-0.81%) |
May 20, 2015 | 7.723 | 7.723 | 7.635 | 7.673 | 748,415 | -0.04(-0.49%) |
May 19, 2015 | 7.729 | 7.735 | 7.667 | 7.710 | 969,050 | +0.01(+0.08%) |
May 18, 2015 | 7.592 | 7.713 | 7.579 | 7.704 | 646,869 | +0.09(+1.23%) |
May 15, 2015 | 7.729 | 7.729 | 7.579 | 7.611 | 557,358 | -0.11(-1.45%) |
May 14, 2015 | 7.698 | 7.748 | 7.629 | 7.723 | 902,445 | +0.02(+0.32%) |
May 13, 2015 | 7.704 | 7.750 | 7.617 | 7.698 | 576,777 | +0.00(+0.00%) |
May 12, 2015 | 7.598 | 7.704 | 7.561 | 7.698 | 706,543 | +0.07(+0.98%) |
May 11, 2015 | 7.654 | 7.716 | 7.598 | 7.623 | 1,079,124 | -0.01(-0.08%) |
May 08, 2015 | 7.648 | 7.689 | 7.573 | 7.629 | 464,443 | +0.04(+0.49%) |
May 07, 2015 | 7.654 | 7.692 | 7.561 | 7.592 | 490,885 | -0.06(-0.81%) |
May 06, 2015 | 7.635 | 7.635 | 7.548 | 7.654 | 887,051 | +0.06(+0.82%) |
May 05, 2015 | 7.611 | 7.611 | 7.548 | 7.592 | 966,090 | -0.06(-0.73%) |
May 04, 2015 | 7.648 | 7.713 | 7.617 | 7.648 | 617,422 | +0.01(+0.08%) |
May 01, 2015 | 7.679 | 7.736 | 7.601 | 7.642 | 765,877 | -0.03(-0.41%) |
Apr 30, 2015 | 7.710 | 7.754 | 7.642 | 7.673 | 1,314,474 | -0.07(-0.89%) |
Apr 29, 2015 | 7.779 | 7.826 | 7.729 | 7.741 | 790,029 | -0.04(-0.48%) |
Apr 28, 2015 | 7.729 | 7.791 | 7.710 | 7.779 | 1,064,232 | +0.08(+1.05%) |
Apr 27, 2015 | 7.698 | 7.735 | 7.618 | 7.698 | 1,315,243 | +0.02(+0.32%) |
Apr 24, 2015 | 7.655 | 7.692 | 7.611 | 7.673 | 848,048 | +0.00(+0.00%) |
Apr 23, 2015 | 7.648 | 7.704 | 7.593 | 7.673 | 718,815 | +0.02(+0.24%) |
Apr 22, 2015 | 7.692 | 7.704 | 7.590 | 7.655 | 845,391 | -0.03(-0.40%) |
Apr 21, 2015 | 7.599 | 7.729 | 7.544 | 7.685 | 1,555,042 | +0.14(+1.80%) |
Apr 20, 2015 | 7.445 | 7.587 | 7.427 | 7.550 | 1,670,711 | +0.12(+1.66%) |
Apr 17, 2015 | 7.488 | 7.550 | 7.402 | 7.427 | 913,550 | -0.10(-1.39%) |
Apr 16, 2015 | 7.531 | 7.550 | 7.464 | 7.531 | 715,497 | +0.01(+0.08%) |
Apr 15, 2015 | 7.464 | 7.544 | 7.407 | 7.525 | 900,407 | +0.09(+1.16%) |
Apr 14, 2015 | 7.470 | 7.507 | 7.388 | 7.439 | 1,141,591 | -0.02(-0.33%) |
Apr 13, 2015 | 7.390 | 7.464 | 7.343 | 7.464 | 739,528 | +0.08(+1.09%) |
Apr 10, 2015 | 7.365 | 7.408 | 7.297 | 7.383 | 933,312 | +0.07(+0.93%) |
Apr 09, 2015 | 7.316 | 7.365 | 7.254 | 7.316 | 927,221 | +0.02(+0.34%) |
Apr 08, 2015 | 7.328 | 7.383 | 7.257 | 7.291 | 748,905 | -0.02(-0.25%) |
Apr 07, 2015 | 7.334 | 7.390 | 7.303 | 7.309 | 616,524 | +0.00(+0.00%) |
Apr 06, 2015 | 7.340 | 7.381 | 7.260 | 7.309 | 725,089 | -0.06(-0.75%) |
Apr 02, 2015 | 7.303 | 7.365 | 7.365 | 7.365 | 880,557 | +0.07(+1.01%) |
Apr 01, 2015 | 7.273 | 7.322 | 7.223 | 7.291 | 702,180 | -0.01(-0.17%) |
Mar 31, 2015 | 7.322 | 7.328 | 7.242 | 7.303 | 918,778 | -0.04(-0.50%) |
Mar 30, 2015 | 7.291 | 7.377 | 7.242 | 7.340 | 954,566 | +0.11(+1.58%) |
Mar 27, 2015 | 7.211 | 7.239 | 7.118 | 7.226 | 784,116 | +0.02(+0.30%) |
Mar 26, 2015 | 7.223 | 7.245 | 7.162 | 7.205 | 610,380 | +0.00(+0.00%) |
Mar 25, 2015 | 7.309 | 7.346 | 7.192 | 7.205 | 859,444 | -0.10(-1.43%) |
Mar 24, 2015 | 7.383 | 7.390 | 7.297 | 7.309 | 682,655 | -0.07(-0.92%) |
Mar 23, 2015 | 7.371 | 7.414 | 7.346 | 7.377 | 596,395 | +0.00(+0.00%) |
Mar 20, 2015 | 7.297 | 7.390 | 7.242 | 7.377 | 1,507,325 | +0.10(+1.35%) |
Mar 19, 2015 | 7.309 | 7.371 | 7.223 | 7.279 | 480,884 | -0.03(-0.42%) |
Mar 18, 2015 | 7.396 | 7.404 | 7.285 | 7.309 | 749,718 | -0.09(-1.17%) |
Mar 17, 2015 | 7.303 | 7.414 | 7.266 | 7.396 | 1,102,619 | +0.09(+1.27%) |
Mar 16, 2015 | 7.340 | 7.365 | 7.266 | 7.303 | 584,109 | -0.02(-0.25%) |
Mar 13, 2015 | 7.328 | 7.328 | 7.211 | 7.322 | 673,383 | -0.01(-0.17%) |
Mar 12, 2015 | 7.242 | 7.334 | 7.199 | 7.334 | 726,058 | +0.15(+2.06%) |
Mar 11, 2015 | 7.229 | 7.229 | 7.125 | 7.186 | 833,441 | -0.02(-0.34%) |
Mar 10, 2015 | 7.248 | 7.260 | 7.199 | 7.211 | 734,031 | -0.08(-1.10%) |
Mar 09, 2015 | 7.242 | 7.328 | 7.223 | 7.291 | 829,426 | +0.07(+1.02%) |
Mar 06, 2015 | 7.211 | 7.316 | 7.205 | 7.217 | 942,574 | +0.01(+0.09%) |
Mar 05, 2015 | 7.248 | 7.291 | 7.164 | 7.211 | 555,215 | -0.02(-0.26%) |
Mar 04, 2015 | 7.260 | 7.273 | 7.223 | 7.229 | 555,169 | -0.04(-0.59%) |
Mar 03, 2015 | 7.297 | 7.316 | 7.273 | 7.273 | 717,994 | -0.02(-0.34%) |