Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.802 | 7.872 | 7.767 | 7.872 | 11,423 | +0.12(+1.59%) |
May 28, 2015 | 7.653 | 7.749 | 7.599 | 7.749 | 6,505 | +0.08(+1.03%) |
May 27, 2015 | 7.670 | 7.723 | 7.670 | 7.670 | 3,650 | -0.02(-0.29%) |
May 26, 2015 | 7.846 | 7.881 | 7.644 | 7.692 | 24,203 | -0.22(-2.83%) |
May 22, 2015 | 7.951 | 7.916 | 7.916 | 7.916 | 10,357 | -0.06(-0.77%) |
May 21, 2015 | 7.960 | 8.013 | 7.943 | 7.978 | 12,126 | -0.06(-0.77%) |
May 20, 2015 | 8.039 | 8.074 | 7.987 | 8.039 | 20,220 | +0.04(+0.48%) |
May 19, 2015 | 8.092 | 8.145 | 7.987 | 8.001 | 18,993 | -0.20(-2.40%) |
May 18, 2015 | 8.241 | 8.303 | 8.191 | 8.197 | 24,476 | +0.00(+0.00%) |
May 15, 2015 | 8.171 | 8.241 | 8.171 | 8.197 | 3,065 | +0.01(+0.10%) |
May 14, 2015 | 8.215 | 8.338 | 8.180 | 8.189 | 15,945 | +0.11(+1.31%) |
May 13, 2015 | 7.995 | 8.171 | 7.934 | 8.083 | 20,177 | +0.20(+2.50%) |
May 12, 2015 | 7.811 | 7.886 | 7.811 | 7.886 | 3,457 | +0.13(+1.65%) |
May 11, 2015 | 7.723 | 7.846 | 7.723 | 7.758 | 17,714 | -0.02(-0.22%) |
May 08, 2015 | 7.679 | 7.784 | 7.661 | 7.776 | 3,063 | +0.16(+2.04%) |
May 07, 2015 | 7.679 | 7.679 | 7.518 | 7.620 | 8,271 | -0.08(-1.03%) |
May 06, 2015 | 7.820 | 7.820 | 7.644 | 7.699 | 4,853 | -0.02(-0.31%) |
May 05, 2015 | 7.864 | 7.940 | 7.698 | 7.723 | 14,933 | -0.10(-1.23%) |
May 04, 2015 | 7.864 | 7.960 | 7.820 | 7.820 | 19,528 | +0.10(+1.25%) |
May 01, 2015 | 7.679 | 7.723 | 7.635 | 7.723 | 4,211 | +0.04(+0.46%) |
Apr 30, 2015 | 7.784 | 7.784 | 7.495 | 7.688 | 11,388 | -0.18(-2.34%) |
Apr 29, 2015 | 7.811 | 7.930 | 7.798 | 7.872 | 13,695 | +0.10(+1.24%) |
Apr 28, 2015 | 7.688 | 7.864 | 7.688 | 7.776 | 17,237 | +0.15(+1.96%) |
Apr 27, 2015 | 7.486 | 7.697 | 7.468 | 7.626 | 11,863 | +0.23(+3.09%) |
Apr 24, 2015 | 7.424 | 7.424 | 7.345 | 7.398 | 7,091 | +0.00(+0.00%) |
Apr 23, 2015 | 7.248 | 7.472 | 7.248 | 7.398 | 3,744 | +0.11(+1.57%) |
Apr 22, 2015 | 7.442 | 7.442 | 7.275 | 7.284 | 4,796 | -0.12(-1.66%) |
Apr 21, 2015 | 7.407 | 7.433 | 7.363 | 7.407 | 3,760 | +0.05(+0.72%) |
Apr 20, 2015 | 7.345 | 7.354 | 7.275 | 7.354 | 3,661 | -0.05(-0.71%) |
Apr 17, 2015 | 7.425 | 7.477 | 7.394 | 7.407 | 1,692 | -0.05(-0.71%) |
Apr 16, 2015 | 7.495 | 7.495 | 7.410 | 7.459 | 1,852 | +0.00(+0.01%) |
Apr 15, 2015 | 7.345 | 7.521 | 7.336 | 7.458 | 2,961 | +0.18(+2.52%) |
Apr 14, 2015 | 7.284 | 7.363 | 7.266 | 7.275 | 23,998 | -0.06(-0.84%) |
Apr 13, 2015 | 7.336 | 7.424 | 7.275 | 7.336 | 10,701 | -0.01(-0.11%) |
Apr 10, 2015 | 7.345 | 7.442 | 7.344 | 7.344 | 957 | +0.08(+1.14%) |
Apr 09, 2015 | 7.310 | 7.328 | 7.261 | 7.261 | 2,872 | -0.01(-0.20%) |
Apr 08, 2015 | 7.442 | 7.442 | 7.276 | 7.276 | 6,130 | -0.17(-2.29%) |
Apr 07, 2015 | 7.530 | 7.530 | 7.426 | 7.446 | 4,541 | -0.06(-0.77%) |
Apr 06, 2015 | 7.468 | 7.582 | 7.468 | 7.504 | 6,488 | +0.20(+2.79%) |
Apr 02, 2015 | 7.284 | 7.301 | 7.301 | 7.301 | 7,170 | -0.01(-0.13%) |
Apr 01, 2015 | 7.275 | 7.398 | 7.240 | 7.310 | 17,985 | +0.20(+2.81%) |
Mar 31, 2015 | 7.222 | 7.222 | 7.073 | 7.110 | 8,191 | -0.15(-2.10%) |
Mar 30, 2015 | 7.319 | 7.319 | 7.227 | 7.263 | 4,302 | -0.11(-1.51%) |
Mar 27, 2015 | 7.433 | 7.433 | 7.299 | 7.374 | 4,363 | -0.09(-1.26%) |
Mar 26, 2015 | 7.653 | 7.723 | 7.468 | 7.468 | 3,646 | -0.08(-1.06%) |
Mar 25, 2015 | 7.741 | 7.741 | 7.548 | 7.548 | 12,159 | -0.08(-1.09%) |
Mar 24, 2015 | 7.618 | 7.705 | 7.618 | 7.631 | 8,554 | +0.00(+0.06%) |
Mar 23, 2015 | 7.591 | 7.644 | 7.415 | 7.626 | 17,056 | +0.09(+1.17%) |
Mar 20, 2015 | 7.319 | 7.618 | 7.319 | 7.538 | 29,287 | +0.24(+3.22%) |
Mar 19, 2015 | 7.257 | 7.485 | 7.257 | 7.303 | 14,305 | +0.06(+0.88%) |
Mar 18, 2015 | 6.923 | 7.240 | 6.923 | 7.240 | 19,766 | +0.30(+4.30%) |
Mar 17, 2015 | 7.011 | 7.022 | 6.897 | 6.941 | 13,593 | -0.10(-1.37%) |
Mar 16, 2015 | 7.038 | 7.112 | 6.994 | 7.038 | 8,751 | -0.02(-0.25%) |
Mar 13, 2015 | 7.029 | 7.082 | 6.959 | 7.055 | 8,541 | +0.02(+0.25%) |
Mar 12, 2015 | 7.029 | 7.099 | 7.000 | 7.038 | 8,673 | +0.02(+0.25%) |
Mar 11, 2015 | 6.888 | 7.038 | 6.739 | 7.020 | 50,484 | +0.18(+2.70%) |
Mar 10, 2015 | 7.029 | 7.050 | 6.765 | 6.836 | 51,564 | -0.22(-3.16%) |
Mar 09, 2015 | 7.372 | 7.372 | 7.031 | 7.059 | 57,126 | -0.23(-3.20%) |
Mar 06, 2015 | 7.556 | 7.591 | 7.248 | 7.292 | 147,333 | -0.40(-5.25%) |
Mar 05, 2015 | 7.855 | 7.855 | 7.688 | 7.697 | 11,270 | +0.00(+0.00%) |
Mar 04, 2015 | 7.943 | 7.978 | 7.644 | 7.697 | 43,034 | -0.28(-3.52%) |
Mar 03, 2015 | 8.092 | 8.092 | 8.092 | 7.978 | 6,513 | -0.14(-1.73%) |