Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 7.875 | 7.908 | 7.749 | 7.782 | 1,782,319 | -0.09(-1.13%) |
Apr 29, 2015 | 7.919 | 7.970 | 7.871 | 7.871 | 739,691 | -0.06(-0.70%) |
Apr 28, 2015 | 7.953 | 7.986 | 7.901 | 7.927 | 1,043,044 | -0.03(-0.37%) |
Apr 27, 2015 | 7.931 | 7.968 | 7.905 | 7.957 | 763,761 | +0.04(+0.52%) |
Apr 24, 2015 | 7.908 | 7.960 | 7.905 | 7.916 | 960,351 | +0.01(+0.14%) |
Apr 23, 2015 | 7.905 | 7.942 | 7.864 | 7.905 | 765,570 | +0.00(+0.00%) |
Apr 22, 2015 | 7.897 | 7.919 | 7.878 | 7.905 | 622,525 | +0.00(+0.05%) |
Apr 21, 2015 | 7.949 | 7.949 | 7.856 | 7.901 | 692,205 | -0.04(-0.51%) |
Apr 20, 2015 | 7.923 | 7.968 | 7.905 | 7.942 | 913,707 | +0.04(+0.47%) |
Apr 17, 2015 | 7.875 | 7.942 | 7.860 | 7.905 | 1,292,343 | -0.02(-0.23%) |
Apr 16, 2015 | 7.901 | 7.938 | 7.875 | 7.923 | 615,881 | +0.02(+0.23%) |
Apr 15, 2015 | 7.953 | 7.960 | 7.897 | 7.905 | 949,773 | -0.01(-0.14%) |
Apr 14, 2015 | 7.864 | 7.927 | 7.849 | 7.916 | 1,148,979 | +0.07(+0.95%) |
Apr 13, 2015 | 7.856 | 7.901 | 7.749 | 7.841 | 1,407,689 | -0.24(-2.99%) |
Apr 10, 2015 | 8.068 | 8.113 | 8.046 | 8.083 | 2,077,014 | +0.05(+0.65%) |
Apr 09, 2015 | 8.046 | 8.064 | 8.005 | 8.031 | 1,516,895 | -0.03(-0.41%) |
Apr 08, 2015 | 8.009 | 8.094 | 7.990 | 8.064 | 1,135,909 | +0.05(+0.60%) |
Apr 07, 2015 | 8.098 | 8.131 | 8.009 | 8.016 | 1,335,519 | -0.06(-0.74%) |
Apr 06, 2015 | 7.931 | 8.075 | 7.931 | 8.075 | 1,363,040 | +0.15(+1.87%) |
Apr 02, 2015 | 7.968 | 7.927 | 7.927 | 7.927 | 1,069,039 | -0.02(-0.28%) |
Apr 01, 2015 | 7.919 | 7.949 | 7.849 | 7.949 | 1,191,272 | +0.04(+0.52%) |
Mar 31, 2015 | 7.942 | 7.953 | 7.875 | 7.908 | 1,061,117 | -0.05(-0.61%) |
Mar 30, 2015 | 7.975 | 7.979 | 7.912 | 7.957 | 1,147,243 | -0.01(-0.09%) |
Mar 27, 2015 | 7.923 | 7.971 | 7.886 | 7.964 | 1,403,269 | +0.03(+0.42%) |
Mar 26, 2015 | 7.897 | 7.960 | 7.890 | 7.931 | 1,961,229 | +0.00(+0.05%) |
Mar 25, 2015 | 7.934 | 7.975 | 7.897 | 7.927 | 1,241,822 | +0.00(+0.05%) |
Mar 24, 2015 | 7.983 | 7.983 | 7.919 | 7.923 | 727,130 | -0.04(-0.56%) |
Mar 23, 2015 | 7.945 | 8.001 | 7.916 | 7.968 | 969,245 | +0.02(+0.28%) |
Mar 20, 2015 | 7.931 | 7.979 | 7.890 | 7.945 | 3,180,284 | +0.03(+0.38%) |
Mar 19, 2015 | 7.875 | 7.934 | 7.838 | 7.916 | 907,251 | +0.01(+0.14%) |
Mar 18, 2015 | 7.756 | 7.949 | 7.756 | 7.905 | 1,033,840 | +0.14(+1.87%) |
Mar 17, 2015 | 7.737 | 7.775 | 7.719 | 7.760 | 704,836 | +0.01(+0.19%) |
Mar 16, 2015 | 7.737 | 7.804 | 7.719 | 7.745 | 1,244,178 | +0.06(+0.77%) |
Mar 13, 2015 | 7.723 | 7.737 | 7.622 | 7.685 | 709,246 | -0.01(-0.14%) |
Mar 12, 2015 | 7.663 | 7.711 | 7.652 | 7.697 | 904,594 | +0.06(+0.73%) |
Mar 11, 2015 | 7.674 | 7.719 | 7.619 | 7.641 | 1,537,026 | -0.02(-0.24%) |
Mar 10, 2015 | 7.626 | 7.682 | 7.574 | 7.659 | 1,348,823 | +0.01(+0.10%) |
Mar 09, 2015 | 7.685 | 7.725 | 7.615 | 7.652 | 1,545,676 | -0.01(-0.15%) |
Mar 06, 2015 | 7.749 | 7.789 | 7.652 | 7.663 | 1,819,160 | -0.14(-1.81%) |
Mar 05, 2015 | 7.819 | 7.830 | 7.752 | 7.804 | 1,214,775 | +0.00(+0.05%) |
Mar 04, 2015 | 7.819 | 7.819 | 7.749 | 7.801 | 1,467,047 | -0.02(-0.24%) |
Mar 03, 2015 | 7.812 | 7.864 | 7.812 | 7.819 | 1,627,223 | +0.00(+0.00%) |
Mar 02, 2015 | 7.931 | 8.001 | 7.793 | 7.819 | 2,655,685 | -0.14(-1.82%) |
Feb 27, 2015 | 7.964 | 8.027 | 7.912 | 7.964 | 1,147,665 | +0.01(+0.14%) |
Feb 26, 2015 | 7.912 | 7.957 | 7.892 | 7.953 | 825,672 | +0.03(+0.33%) |
Feb 25, 2015 | 7.942 | 7.986 | 7.919 | 7.927 | 658,793 | -0.00(-0.05%) |
Feb 24, 2015 | 7.949 | 7.949 | 7.879 | 7.931 | 1,453,945 | -0.01(-0.19%) |
Feb 23, 2015 | 7.986 | 8.005 | 7.890 | 7.945 | 1,344,465 | -0.03(-0.37%) |
Feb 20, 2015 | 7.953 | 8.015 | 7.949 | 7.975 | 643,125 | +0.01(+0.19%) |
Feb 19, 2015 | 7.986 | 8.042 | 7.938 | 7.960 | 726,519 | -0.05(-0.60%) |
Feb 18, 2015 | 8.005 | 8.012 | 7.905 | 8.009 | 972,360 | +0.01(+0.14%) |
Feb 17, 2015 | 8.042 | 8.072 | 7.979 | 7.997 | 932,786 | -0.04(-0.51%) |
Feb 13, 2015 | 8.023 | 8.038 | 8.038 | 8.038 | 886,514 | +0.02(+0.23%) |
Feb 12, 2015 | 7.975 | 8.061 | 7.945 | 8.020 | 1,160,103 | +0.04(+0.56%) |
Feb 11, 2015 | 7.927 | 8.027 | 7.893 | 7.975 | 1,246,407 | +0.05(+0.66%) |
Feb 10, 2015 | 7.957 | 7.968 | 7.879 | 7.923 | 1,149,636 | -0.03(-0.42%) |
Feb 09, 2015 | 7.912 | 8.074 | 7.912 | 7.957 | 1,877,237 | +0.03(+0.33%) |
Feb 06, 2015 | 7.983 | 7.994 | 7.893 | 7.931 | 2,246,090 | -0.04(-0.56%) |
Feb 05, 2015 | 8.135 | 8.302 | 7.856 | 7.975 | 6,053,398 | -0.44(-5.21%) |
Feb 04, 2015 | 8.506 | 8.517 | 8.313 | 8.413 | 1,401,863 | -0.13(-1.48%) |
Feb 03, 2015 | 8.432 | 8.573 | 8.380 | 8.540 | 1,440,371 | +0.11(+1.28%) |