Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.057 | 8.084 | 7.979 | 7.990 | 211,722 | -0.05(-0.58%) |
May 28, 2015 | 8.086 | 8.156 | 8.012 | 8.036 | 156,914 | -0.12(-1.49%) |
May 27, 2015 | 8.092 | 8.175 | 8.088 | 8.158 | 239,738 | -0.01(-0.08%) |
May 26, 2015 | 8.118 | 8.179 | 8.086 | 8.164 | 222,160 | +0.01(+0.12%) |
May 22, 2015 | 8.136 | 8.155 | 8.155 | 8.155 | 54,970 | -0.02(-0.24%) |
May 21, 2015 | 8.166 | 8.243 | 8.140 | 8.174 | 363,820 | -0.03(-0.33%) |
May 20, 2015 | 8.265 | 8.271 | 8.188 | 8.201 | 434,494 | -0.03(-0.33%) |
May 19, 2015 | 8.211 | 8.281 | 8.172 | 8.228 | 214,089 | +0.04(+0.49%) |
May 18, 2015 | 8.248 | 8.316 | 8.051 | 8.188 | 274,975 | -0.04(-0.47%) |
May 15, 2015 | 7.918 | 8.307 | 7.884 | 8.227 | 387,488 | +0.32(+3.99%) |
May 14, 2015 | 7.905 | 7.931 | 7.848 | 7.912 | 141,516 | +0.04(+0.55%) |
May 13, 2015 | 7.831 | 7.897 | 7.795 | 7.868 | 123,120 | +0.01(+0.14%) |
May 12, 2015 | 7.841 | 7.857 | 7.763 | 7.857 | 93,892 | +0.03(+0.41%) |
May 11, 2015 | 7.812 | 7.852 | 7.777 | 7.825 | 64,615 | +0.04(+0.57%) |
May 08, 2015 | 7.946 | 7.946 | 7.653 | 7.780 | 220,311 | -0.14(-1.77%) |
May 07, 2015 | 7.662 | 7.955 | 7.637 | 7.921 | 302,597 | +0.27(+3.57%) |
May 06, 2015 | 7.653 | 7.662 | 7.597 | 7.648 | 107,097 | +0.01(+0.15%) |
May 05, 2015 | 7.653 | 7.653 | 7.581 | 7.637 | 264,308 | +0.00(+0.06%) |
May 04, 2015 | 7.662 | 7.662 | 7.563 | 7.632 | 84,551 | -0.01(-0.19%) |
May 01, 2015 | 7.585 | 7.662 | 7.561 | 7.646 | 132,548 | +0.04(+0.53%) |
Apr 30, 2015 | 7.518 | 7.630 | 7.509 | 7.606 | 345,135 | +0.06(+0.80%) |
Apr 29, 2015 | 7.573 | 7.616 | 7.509 | 7.545 | 150,506 | -0.06(-0.78%) |
Apr 28, 2015 | 7.502 | 7.619 | 7.502 | 7.605 | 46,331 | +0.07(+0.91%) |
Apr 27, 2015 | 7.627 | 7.627 | 7.502 | 7.536 | 94,948 | -0.05(-0.63%) |
Apr 24, 2015 | 7.577 | 7.656 | 7.547 | 7.584 | 143,928 | +0.02(+0.21%) |
Apr 23, 2015 | 7.549 | 7.577 | 7.529 | 7.568 | 97,577 | +0.02(+0.25%) |
Apr 22, 2015 | 7.585 | 7.605 | 7.501 | 7.549 | 387,236 | -0.06(-0.82%) |
Apr 21, 2015 | 7.659 | 7.708 | 7.542 | 7.611 | 261,410 | -0.03(-0.40%) |
Apr 20, 2015 | 7.504 | 7.659 | 7.504 | 7.641 | 243,521 | +0.13(+1.74%) |
Apr 17, 2015 | 7.526 | 7.587 | 7.445 | 7.510 | 149,123 | -0.04(-0.47%) |
Apr 16, 2015 | 7.611 | 7.611 | 7.509 | 7.545 | 185,484 | -0.10(-1.28%) |
Apr 15, 2015 | 7.589 | 7.643 | 7.552 | 7.643 | 94,716 | +0.07(+0.86%) |
Apr 14, 2015 | 7.646 | 7.684 | 7.549 | 7.577 | 109,845 | -0.06(-0.82%) |
Apr 13, 2015 | 7.541 | 7.692 | 7.541 | 7.640 | 134,488 | +0.09(+1.18%) |
Apr 10, 2015 | 7.689 | 7.689 | 7.541 | 7.550 | 259,551 | -0.14(-1.79%) |
Apr 09, 2015 | 7.584 | 7.689 | 7.571 | 7.688 | 291,862 | +0.04(+0.52%) |
Apr 08, 2015 | 7.550 | 7.654 | 7.550 | 7.648 | 177,634 | +0.07(+0.93%) |
Apr 07, 2015 | 7.585 | 7.735 | 7.544 | 7.577 | 184,745 | -0.05(-0.61%) |
Apr 06, 2015 | 7.545 | 7.659 | 7.541 | 7.624 | 259,989 | +0.08(+1.04%) |
Apr 02, 2015 | 7.550 | 7.545 | 7.545 | 7.545 | 843,138 | +0.01(+0.17%) |
Apr 01, 2015 | 7.391 | 7.565 | 7.391 | 7.533 | 460,320 | +0.12(+1.57%) |
Mar 31, 2015 | 7.440 | 7.613 | 7.269 | 7.416 | 872,181 | -0.08(-1.00%) |
Mar 30, 2015 | 7.603 | 7.614 | 7.453 | 7.491 | 179,619 | -0.05(-0.70%) |
Mar 27, 2015 | 7.504 | 7.637 | 7.445 | 7.544 | 302,772 | +0.03(+0.40%) |
Mar 26, 2015 | 7.724 | 7.780 | 7.475 | 7.514 | 474,980 | -0.21(-2.71%) |
Mar 25, 2015 | 7.841 | 7.841 | 7.706 | 7.723 | 327,215 | -0.08(-1.02%) |
Mar 24, 2015 | 7.814 | 7.839 | 7.742 | 7.803 | 425,750 | +0.00(+0.06%) |
Mar 23, 2015 | 7.761 | 7.828 | 7.726 | 7.798 | 135,984 | +0.01(+0.10%) |
Mar 20, 2015 | 7.653 | 7.876 | 7.653 | 7.790 | 528,929 | +0.13(+1.67%) |
Mar 19, 2015 | 7.732 | 7.813 | 7.661 | 7.662 | 370,580 | -0.09(-1.22%) |
Mar 18, 2015 | 7.744 | 7.859 | 7.744 | 7.756 | 330,714 | +0.01(+0.10%) |
Mar 17, 2015 | 7.755 | 7.841 | 7.704 | 7.748 | 362,130 | -0.05(-0.64%) |
Mar 16, 2015 | 7.844 | 7.852 | 7.726 | 7.798 | 134,977 | -0.00(-0.06%) |
Mar 13, 2015 | 7.901 | 7.901 | 7.705 | 7.803 | 217,206 | +0.00(+0.04%) |
Mar 12, 2015 | 7.736 | 7.882 | 7.662 | 7.800 | 234,970 | +0.10(+1.29%) |
Mar 11, 2015 | 7.653 | 7.882 | 7.651 | 7.700 | 681,139 | +0.02(+0.31%) |
Mar 10, 2015 | 7.758 | 7.819 | 7.569 | 7.676 | 632,422 | -0.15(-1.90%) |
Mar 09, 2015 | 7.926 | 7.972 | 7.769 | 7.825 | 425,061 | -0.12(-1.57%) |
Mar 06, 2015 | 7.994 | 8.025 | 7.911 | 7.950 | 475,499 | -0.08(-1.03%) |
Mar 05, 2015 | 7.887 | 8.058 | 7.875 | 8.033 | 313,181 | +0.12(+1.53%) |
Mar 04, 2015 | 7.857 | 7.940 | 7.844 | 7.911 | 424,736 | +0.08(+1.06%) |
Mar 03, 2015 | 7.851 | 7.865 | 7.784 | 7.828 | 306,446 | -0.03(-0.37%) |