Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.008 | 8.054 | 7.929 | 8.020 | 56,724 | +0.07(+0.86%) |
May 28, 2015 | 7.974 | 7.974 | 7.866 | 7.951 | 14,557 | +0.06(+0.72%) |
May 27, 2015 | 8.065 | 8.065 | 7.895 | 7.895 | 36,796 | -0.03(-0.43%) |
May 26, 2015 | 7.912 | 8.065 | 7.912 | 7.929 | 26,026 | +0.00(+0.00%) |
May 22, 2015 | 8.139 | 7.929 | 7.929 | 7.929 | 93,316 | -0.16(-2.04%) |
May 21, 2015 | 8.059 | 8.222 | 7.878 | 8.093 | 59,849 | +0.03(+0.35%) |
May 20, 2015 | 8.054 | 8.171 | 7.957 | 8.065 | 31,878 | +0.01(+0.14%) |
May 19, 2015 | 8.230 | 8.230 | 7.957 | 8.054 | 77,491 | -0.06(-0.68%) |
May 18, 2015 | 8.318 | 8.318 | 7.827 | 8.109 | 274,538 | +0.22(+2.79%) |
May 15, 2015 | 7.551 | 7.917 | 7.416 | 7.889 | 258,595 | +0.35(+4.63%) |
May 14, 2015 | 7.557 | 7.557 | 7.489 | 7.540 | 21,156 | +0.06(+0.75%) |
May 13, 2015 | 7.438 | 7.560 | 7.438 | 7.484 | 27,280 | +0.06(+0.84%) |
May 12, 2015 | 7.140 | 7.726 | 7.065 | 7.422 | 52,869 | +0.37(+5.28%) |
May 11, 2015 | 6.762 | 7.286 | 6.762 | 7.050 | 56,320 | +0.33(+4.86%) |
May 08, 2015 | 7.134 | 7.224 | 6.658 | 6.723 | 72,508 | -0.27(-3.87%) |
May 07, 2015 | 7.382 | 7.658 | 6.351 | 6.993 | 141,212 | -0.66(-8.68%) |
May 06, 2015 | 7.517 | 7.788 | 7.450 | 7.658 | 36,607 | +0.10(+1.34%) |
May 05, 2015 | 7.681 | 7.881 | 7.461 | 7.557 | 27,757 | -0.12(-1.54%) |
May 04, 2015 | 7.917 | 7.917 | 7.636 | 7.675 | 5,305 | +0.02(+0.29%) |
May 01, 2015 | 7.565 | 7.709 | 7.565 | 7.653 | 23,385 | +0.07(+0.89%) |
Apr 30, 2015 | 7.438 | 7.608 | 7.438 | 7.585 | 41,331 | +0.14(+1.82%) |
Apr 29, 2015 | 7.416 | 7.584 | 7.416 | 7.450 | 28,256 | -0.08(-1.12%) |
Apr 28, 2015 | 7.562 | 7.675 | 7.512 | 7.534 | 9,062 | -0.01(-0.15%) |
Apr 27, 2015 | 7.574 | 7.777 | 7.438 | 7.546 | 9,490 | +0.01(+0.07%) |
Apr 24, 2015 | 7.427 | 7.689 | 7.327 | 7.540 | 15,839 | +0.11(+1.52%) |
Apr 23, 2015 | 7.692 | 7.692 | 7.258 | 7.427 | 47,040 | -0.23(-3.02%) |
Apr 22, 2015 | 7.810 | 7.853 | 7.636 | 7.658 | 19,364 | -0.13(-1.66%) |
Apr 21, 2015 | 7.872 | 7.931 | 7.630 | 7.788 | 37,327 | -0.05(-0.70%) |
Apr 20, 2015 | 7.910 | 7.938 | 7.843 | 7.843 | 39,883 | +0.00(+0.00%) |
Apr 17, 2015 | 7.826 | 7.994 | 7.826 | 7.843 | 47,593 | -0.01(-0.07%) |
Apr 16, 2015 | 7.943 | 8.078 | 7.798 | 7.848 | 91,273 | -0.06(-0.78%) |
Apr 15, 2015 | 7.882 | 7.966 | 7.860 | 7.910 | 46,604 | +0.10(+1.32%) |
Apr 14, 2015 | 7.826 | 7.879 | 7.765 | 7.806 | 22,425 | +0.03(+0.35%) |
Apr 13, 2015 | 7.670 | 7.820 | 7.616 | 7.779 | 58,379 | +0.14(+1.87%) |
Apr 10, 2015 | 7.614 | 7.709 | 7.586 | 7.636 | 28,268 | +0.05(+0.72%) |
Apr 09, 2015 | 7.524 | 7.675 | 7.524 | 7.581 | 27,300 | +0.09(+1.21%) |
Apr 08, 2015 | 7.485 | 7.580 | 7.441 | 7.491 | 18,942 | -0.03(-0.37%) |
Apr 07, 2015 | 7.530 | 7.552 | 7.468 | 7.519 | 78,182 | +0.04(+0.52%) |
Apr 06, 2015 | 7.390 | 7.552 | 7.206 | 7.479 | 58,960 | +0.15(+2.06%) |
Apr 02, 2015 | 7.256 | 7.329 | 7.329 | 7.329 | 34,168 | +0.12(+1.71%) |
Apr 01, 2015 | 7.250 | 7.250 | 7.172 | 7.206 | 7,627 | -0.05(-0.69%) |
Mar 31, 2015 | 7.200 | 7.267 | 7.155 | 7.256 | 27,241 | +0.02(+0.23%) |
Mar 30, 2015 | 7.228 | 7.273 | 7.166 | 7.239 | 14,482 | +0.06(+0.78%) |
Mar 27, 2015 | 7.273 | 7.273 | 7.155 | 7.183 | 21,454 | -0.08(-1.15%) |
Mar 26, 2015 | 7.138 | 7.271 | 7.138 | 7.267 | 19,150 | +0.10(+1.40%) |
Mar 25, 2015 | 7.189 | 7.255 | 7.155 | 7.166 | 8,030 | +0.01(+0.16%) |
Mar 24, 2015 | 7.178 | 7.288 | 7.155 | 7.155 | 9,287 | -0.01(-0.16%) |
Mar 23, 2015 | 7.155 | 7.211 | 7.042 | 7.166 | 159,554 | +0.01(+0.16%) |
Mar 20, 2015 | 7.083 | 7.368 | 6.995 | 7.155 | 142,416 | +0.09(+1.27%) |
Mar 19, 2015 | 7.111 | 7.111 | 6.892 | 7.066 | 32,749 | -0.07(-0.94%) |
Mar 18, 2015 | 7.099 | 7.150 | 6.995 | 7.133 | 16,992 | +0.04(+0.57%) |
Mar 17, 2015 | 7.087 | 7.092 | 7.021 | 7.092 | 31,787 | +0.00(+0.00%) |
Mar 16, 2015 | 7.026 | 7.092 | 6.909 | 7.092 | 55,810 | +0.11(+1.59%) |
Mar 13, 2015 | 6.932 | 7.059 | 6.898 | 6.982 | 35,050 | +0.00(+0.00%) |
Mar 12, 2015 | 6.937 | 7.015 | 6.921 | 6.982 | 20,431 | +0.06(+0.80%) |
Mar 11, 2015 | 7.054 | 7.054 | 6.837 | 6.926 | 6,619 | -0.08(-1.19%) |
Mar 10, 2015 | 6.970 | 7.083 | 6.932 | 7.009 | 17,455 | +0.05(+0.72%) |
Mar 09, 2015 | 6.954 | 7.037 | 6.926 | 6.959 | 25,107 | +0.01(+0.08%) |
Mar 06, 2015 | 7.037 | 7.142 | 6.932 | 6.954 | 12,113 | -0.08(-1.18%) |
Mar 05, 2015 | 7.090 | 7.090 | 7.037 | 7.037 | 4,042 | +0.05(+0.71%) |
Mar 04, 2015 | 7.081 | 7.120 | 6.959 | 6.987 | 81,330 | -0.09(-1.21%) |
Mar 03, 2015 | 7.170 | 7.042 | 7.042 | 7.073 | 11,222 | +0.03(+0.43%) |