Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.076 | 8.162 | 8.060 | 8.087 | 2,396,206 | +0.07(+0.86%) |
Apr 29, 2015 | 8.055 | 8.130 | 7.996 | 8.018 | 3,430,673 | -0.03(-0.33%) |
Apr 28, 2015 | 7.938 | 8.055 | 7.900 | 8.044 | 3,668,073 | +0.13(+1.69%) |
Apr 27, 2015 | 7.938 | 7.980 | 7.911 | 7.911 | 1,381,096 | +0.04(+0.47%) |
Apr 24, 2015 | 7.900 | 7.927 | 7.866 | 7.874 | 2,286,147 | -0.06(-0.81%) |
Apr 23, 2015 | 7.804 | 7.964 | 7.794 | 7.938 | 2,318,120 | +0.14(+1.78%) |
Apr 22, 2015 | 7.762 | 7.804 | 7.724 | 7.799 | 1,719,648 | +0.02(+0.21%) |
Apr 21, 2015 | 7.815 | 7.826 | 7.762 | 7.783 | 1,550,676 | +0.06(+0.76%) |
Apr 20, 2015 | 7.682 | 7.778 | 7.676 | 7.724 | 2,852,855 | -0.01(-0.14%) |
Apr 17, 2015 | 7.708 | 7.740 | 7.667 | 7.735 | 2,070,334 | -0.04(-0.48%) |
Apr 16, 2015 | 7.788 | 7.812 | 7.730 | 7.772 | 1,935,232 | -0.07(-0.88%) |
Apr 15, 2015 | 7.804 | 7.868 | 7.740 | 7.842 | 1,872,997 | +0.12(+1.52%) |
Apr 14, 2015 | 7.708 | 7.767 | 7.692 | 7.724 | 1,996,780 | +0.10(+1.33%) |
Apr 13, 2015 | 7.639 | 7.690 | 7.596 | 7.623 | 2,098,764 | +0.10(+1.28%) |
Apr 10, 2015 | 7.474 | 7.538 | 7.452 | 7.527 | 1,696,356 | +0.01(+0.14%) |
Apr 09, 2015 | 7.602 | 7.602 | 7.490 | 7.516 | 2,295,859 | -0.11(-1.47%) |
Apr 08, 2015 | 7.671 | 7.674 | 7.575 | 7.628 | 1,369,042 | -0.04(-0.49%) |
Apr 07, 2015 | 7.698 | 7.714 | 7.644 | 7.666 | 2,646,819 | -0.18(-2.31%) |
Apr 06, 2015 | 7.799 | 7.890 | 7.789 | 7.847 | 1,791,126 | +0.05(+0.62%) |
Apr 02, 2015 | 7.751 | 7.799 | 7.799 | 7.799 | 2,425,725 | +0.09(+1.18%) |
Apr 01, 2015 | 7.692 | 7.724 | 7.612 | 7.708 | 1,459,703 | +0.05(+0.70%) |
Mar 31, 2015 | 7.607 | 7.676 | 7.596 | 7.655 | 1,424,701 | -0.07(-0.90%) |
Mar 30, 2015 | 7.778 | 7.788 | 7.716 | 7.724 | 1,038,105 | -0.06(-0.75%) |
Mar 27, 2015 | 7.815 | 7.831 | 7.735 | 7.783 | 1,421,072 | -0.03(-0.41%) |
Mar 26, 2015 | 7.794 | 7.852 | 7.719 | 7.815 | 1,823,727 | -0.04(-0.48%) |
Mar 25, 2015 | 7.906 | 7.932 | 7.852 | 7.852 | 1,606,882 | -0.06(-0.81%) |
Mar 24, 2015 | 7.890 | 7.964 | 7.874 | 7.916 | 4,113,106 | +0.05(+0.68%) |
Mar 23, 2015 | 7.874 | 7.882 | 7.820 | 7.863 | 1,750,999 | +0.17(+2.15%) |
Mar 20, 2015 | 7.596 | 7.772 | 7.580 | 7.698 | 3,794,202 | +0.31(+4.26%) |
Mar 19, 2015 | 7.426 | 7.474 | 7.362 | 7.383 | 3,505,565 | -0.21(-2.74%) |
Mar 18, 2015 | 7.458 | 7.612 | 7.426 | 7.591 | 2,054,372 | +0.10(+1.28%) |
Mar 17, 2015 | 7.452 | 7.506 | 7.423 | 7.495 | 1,814,208 | +0.04(+0.57%) |
Mar 16, 2015 | 7.468 | 7.500 | 7.452 | 7.452 | 1,297,751 | +0.02(+0.29%) |
Mar 13, 2015 | 7.463 | 7.463 | 7.378 | 7.431 | 2,514,210 | -0.10(-1.28%) |
Mar 12, 2015 | 7.495 | 7.532 | 7.452 | 7.527 | 2,081,951 | +0.08(+1.07%) |
Mar 11, 2015 | 7.479 | 7.506 | 7.410 | 7.447 | 1,439,163 | -0.06(-0.78%) |
Mar 10, 2015 | 7.575 | 7.580 | 7.479 | 7.506 | 2,290,717 | -0.30(-3.83%) |
Mar 09, 2015 | 7.847 | 7.858 | 7.778 | 7.804 | 2,546,513 | -0.06(-0.75%) |
Mar 06, 2015 | 7.980 | 7.986 | 7.858 | 7.863 | 1,493,264 | -0.23(-2.90%) |
Mar 05, 2015 | 8.135 | 8.150 | 8.071 | 8.098 | 1,590,072 | -0.04(-0.52%) |
Mar 04, 2015 | 8.130 | 8.146 | 8.076 | 8.140 | 1,306,002 | -0.03(-0.39%) |
Mar 03, 2015 | 8.204 | 8.215 | 8.140 | 8.172 | 2,989,948 | -0.12(-1.42%) |
Mar 02, 2015 | 8.343 | 8.354 | 8.263 | 8.290 | 1,818,289 | +0.03(+0.32%) |
Feb 27, 2015 | 8.210 | 8.295 | 8.170 | 8.263 | 1,742,484 | -0.01(-0.06%) |
Feb 26, 2015 | 8.268 | 8.311 | 8.247 | 8.268 | 2,269,365 | -0.07(-0.90%) |
Feb 25, 2015 | 8.322 | 8.354 | 8.306 | 8.343 | 2,995,514 | +0.15(+1.82%) |
Feb 24, 2015 | 8.130 | 8.210 | 8.111 | 8.194 | 2,523,497 | +0.11(+1.39%) |
Feb 23, 2015 | 8.060 | 8.110 | 8.055 | 8.082 | 1,771,998 | -0.11(-1.30%) |
Feb 20, 2015 | 7.959 | 8.204 | 7.938 | 8.188 | 3,727,884 | +0.19(+2.33%) |
Feb 19, 2015 | 8.028 | 8.066 | 7.991 | 8.002 | 1,172,484 | +0.04(+0.47%) |
Feb 18, 2015 | 7.959 | 7.991 | 7.906 | 7.964 | 1,921,197 | -0.03(-0.33%) |
Feb 17, 2015 | 7.954 | 8.015 | 7.895 | 7.991 | 2,148,780 | -0.02(-0.20%) |
Feb 13, 2015 | 8.055 | 8.007 | 8.007 | 8.007 | 2,601,187 | +0.01(+0.07%) |
Feb 12, 2015 | 7.954 | 8.002 | 7.927 | 8.002 | 1,764,856 | +0.21(+2.67%) |
Feb 11, 2015 | 7.815 | 7.836 | 7.756 | 7.794 | 1,784,381 | -0.15(-1.95%) |
Feb 10, 2015 | 7.948 | 7.959 | 7.860 | 7.948 | 1,497,951 | +0.14(+1.85%) |
Feb 09, 2015 | 7.740 | 7.836 | 7.740 | 7.804 | 2,308,779 | -0.09(-1.08%) |
Feb 06, 2015 | 7.964 | 7.986 | 7.863 | 7.890 | 1,752,821 | -0.12(-1.47%) |
Feb 05, 2015 | 7.943 | 8.018 | 7.916 | 8.007 | 2,301,569 | +0.10(+1.21%) |
Feb 04, 2015 | 7.986 | 8.028 | 7.906 | 7.911 | 3,409,033 | -0.20(-2.43%) |
Feb 03, 2015 | 8.012 | 8.130 | 8.004 | 8.108 | 2,374,911 | +0.28(+3.61%) |