Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.799 | 7.869 | 7.764 | 7.869 | 11,428 | +0.12(+1.59%) |
May 28, 2015 | 7.650 | 7.746 | 7.596 | 7.746 | 6,508 | +0.08(+1.03%) |
May 27, 2015 | 7.667 | 7.720 | 7.667 | 7.667 | 3,651 | -0.02(-0.29%) |
May 26, 2015 | 7.843 | 7.878 | 7.641 | 7.689 | 24,212 | -0.22(-2.83%) |
May 22, 2015 | 7.948 | 7.913 | 7.913 | 7.913 | 10,361 | -0.06(-0.77%) |
May 21, 2015 | 7.957 | 8.010 | 7.940 | 7.975 | 12,130 | -0.06(-0.77%) |
May 20, 2015 | 8.036 | 8.071 | 7.983 | 8.036 | 20,228 | +0.04(+0.48%) |
May 19, 2015 | 8.089 | 8.142 | 7.983 | 7.998 | 19,001 | -0.20(-2.40%) |
May 18, 2015 | 8.238 | 8.300 | 8.187 | 8.194 | 24,485 | +0.00(+0.00%) |
May 15, 2015 | 8.168 | 8.238 | 8.168 | 8.194 | 3,066 | +0.01(+0.10%) |
May 14, 2015 | 8.212 | 8.335 | 8.177 | 8.186 | 15,951 | +0.11(+1.31%) |
May 13, 2015 | 7.992 | 8.168 | 7.931 | 8.080 | 20,185 | +0.20(+2.50%) |
May 12, 2015 | 7.808 | 7.883 | 7.808 | 7.883 | 3,459 | +0.13(+1.65%) |
May 11, 2015 | 7.720 | 7.843 | 7.720 | 7.755 | 17,721 | -0.02(-0.22%) |
May 08, 2015 | 7.676 | 7.781 | 7.658 | 7.773 | 3,065 | +0.16(+2.04%) |
May 07, 2015 | 7.676 | 7.676 | 7.516 | 7.617 | 8,274 | -0.08(-1.03%) |
May 06, 2015 | 7.817 | 7.817 | 7.641 | 7.696 | 4,855 | -0.02(-0.31%) |
May 05, 2015 | 7.860 | 7.937 | 7.695 | 7.720 | 14,939 | -0.10(-1.23%) |
May 04, 2015 | 7.860 | 7.957 | 7.817 | 7.817 | 19,536 | +0.10(+1.25%) |
May 01, 2015 | 7.676 | 7.720 | 7.632 | 7.720 | 4,212 | +0.04(+0.46%) |
Apr 30, 2015 | 7.781 | 7.781 | 7.492 | 7.685 | 11,392 | -0.18(-2.34%) |
Apr 29, 2015 | 7.808 | 7.927 | 7.795 | 7.869 | 13,700 | +0.10(+1.24%) |
Apr 28, 2015 | 7.685 | 7.860 | 7.685 | 7.773 | 17,244 | +0.15(+1.96%) |
Apr 27, 2015 | 7.483 | 7.694 | 7.465 | 7.623 | 11,867 | +0.23(+3.09%) |
Apr 24, 2015 | 7.421 | 7.421 | 7.342 | 7.395 | 7,094 | +0.00(+0.00%) |
Apr 23, 2015 | 7.246 | 7.469 | 7.246 | 7.395 | 3,746 | +0.11(+1.57%) |
Apr 22, 2015 | 7.439 | 7.439 | 7.272 | 7.281 | 4,798 | -0.12(-1.66%) |
Apr 21, 2015 | 7.404 | 7.430 | 7.360 | 7.404 | 3,761 | +0.05(+0.72%) |
Apr 20, 2015 | 7.342 | 7.351 | 7.272 | 7.351 | 3,662 | -0.05(-0.71%) |
Apr 17, 2015 | 7.422 | 7.474 | 7.391 | 7.404 | 1,693 | -0.05(-0.71%) |
Apr 16, 2015 | 7.492 | 7.492 | 7.408 | 7.456 | 1,853 | +0.00(+0.01%) |
Apr 15, 2015 | 7.342 | 7.518 | 7.333 | 7.456 | 2,962 | +0.18(+2.52%) |
Apr 14, 2015 | 7.281 | 7.360 | 7.263 | 7.272 | 24,007 | -0.06(-0.84%) |
Apr 13, 2015 | 7.333 | 7.421 | 7.272 | 7.333 | 10,705 | -0.01(-0.11%) |
Apr 10, 2015 | 7.342 | 7.439 | 7.341 | 7.341 | 957 | +0.08(+1.14%) |
Apr 09, 2015 | 7.307 | 7.325 | 7.258 | 7.258 | 2,873 | -0.01(-0.20%) |
Apr 08, 2015 | 7.439 | 7.439 | 7.273 | 7.273 | 6,132 | -0.17(-2.29%) |
Apr 07, 2015 | 7.527 | 7.527 | 7.423 | 7.443 | 4,543 | -0.06(-0.77%) |
Apr 06, 2015 | 7.465 | 7.579 | 7.465 | 7.501 | 6,491 | +0.20(+2.79%) |
Apr 02, 2015 | 7.281 | 7.298 | 7.298 | 7.298 | 7,173 | -0.01(-0.13%) |
Apr 01, 2015 | 7.272 | 7.395 | 7.237 | 7.307 | 17,992 | +0.20(+2.81%) |
Mar 31, 2015 | 7.219 | 7.219 | 7.070 | 7.107 | 8,194 | -0.15(-2.10%) |
Mar 30, 2015 | 7.316 | 7.316 | 7.224 | 7.260 | 4,303 | -0.11(-1.51%) |
Mar 27, 2015 | 7.430 | 7.430 | 7.297 | 7.371 | 4,365 | -0.09(-1.26%) |
Mar 26, 2015 | 7.650 | 7.720 | 7.465 | 7.465 | 3,648 | -0.08(-1.06%) |
Mar 25, 2015 | 7.738 | 7.738 | 7.545 | 7.545 | 12,163 | -0.08(-1.09%) |
Mar 24, 2015 | 7.615 | 7.702 | 7.615 | 7.628 | 8,557 | +0.00(+0.06%) |
Mar 23, 2015 | 7.588 | 7.641 | 7.413 | 7.623 | 17,063 | +0.09(+1.17%) |
Mar 20, 2015 | 7.316 | 7.615 | 7.316 | 7.536 | 29,298 | +0.24(+3.22%) |
Mar 19, 2015 | 7.254 | 7.482 | 7.254 | 7.300 | 14,311 | +0.06(+0.87%) |
Mar 18, 2015 | 6.921 | 7.237 | 6.921 | 7.237 | 19,774 | +0.30(+4.30%) |
Mar 17, 2015 | 7.009 | 7.019 | 6.894 | 6.938 | 13,598 | -0.10(-1.37%) |
Mar 16, 2015 | 7.035 | 7.109 | 6.991 | 7.035 | 8,754 | -0.02(-0.25%) |
Mar 13, 2015 | 7.026 | 7.079 | 6.956 | 7.052 | 8,545 | +0.02(+0.25%) |
Mar 12, 2015 | 7.026 | 7.096 | 6.997 | 7.035 | 8,677 | +0.02(+0.25%) |
Mar 11, 2015 | 6.886 | 7.035 | 6.736 | 7.017 | 50,504 | +0.18(+2.70%) |
Mar 10, 2015 | 7.026 | 7.047 | 6.763 | 6.833 | 51,584 | -0.22(-3.16%) |
Mar 09, 2015 | 7.369 | 7.369 | 7.029 | 7.056 | 57,149 | -0.23(-3.20%) |
Mar 06, 2015 | 7.553 | 7.588 | 7.245 | 7.290 | 147,390 | -0.40(-5.25%) |
Mar 05, 2015 | 7.852 | 7.852 | 7.685 | 7.694 | 11,274 | +0.00(+0.00%) |
Mar 04, 2015 | 7.940 | 7.975 | 7.641 | 7.694 | 43,050 | -0.28(-3.52%) |
Mar 03, 2015 | 8.089 | 8.089 | 8.089 | 7.975 | 6,516 | -0.14(-1.73%) |