Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.767 | 7.864 | 7.767 | 7.864 | 1,139 | -0.14(-1.80%) |
May 28, 2015 | 7.765 | 8.031 | 7.644 | 8.009 | 10,484 | +0.33(+4.26%) |
May 27, 2015 | 7.682 | 7.834 | 7.682 | 7.682 | 1,885 | -0.06(-0.79%) |
May 26, 2015 | 7.758 | 7.758 | 7.712 | 7.742 | 16,615 | +0.13(+1.70%) |
May 22, 2015 | 7.598 | 7.613 | 7.613 | 7.613 | 7,363 | -0.22(-2.82%) |
May 21, 2015 | 7.834 | 7.834 | 7.796 | 7.834 | 2,444 | +0.00(+0.00%) |
May 20, 2015 | 8.092 | 8.092 | 7.834 | 7.834 | 510 | -0.29(-3.56%) |
May 19, 2015 | 8.069 | 8.130 | 8.069 | 8.123 | 728 | +0.12(+1.49%) |
May 18, 2015 | 8.016 | 8.115 | 8.001 | 8.004 | 804 | +0.02(+0.22%) |
May 15, 2015 | 7.963 | 7.996 | 7.872 | 7.986 | 4,716 | +0.02(+0.29%) |
May 14, 2015 | 8.030 | 8.115 | 7.963 | 7.963 | 857 | -0.02(-0.27%) |
May 13, 2015 | 7.949 | 7.986 | 7.949 | 7.984 | 1,274 | +0.01(+0.09%) |
May 12, 2015 | 7.977 | 7.977 | 7.977 | 7.977 | 560 | -0.02(-0.21%) |
May 11, 2015 | 7.961 | 8.084 | 7.956 | 7.993 | 4,019 | +0.03(+0.38%) |
May 07, 2015 | 7.918 | 7.963 | 7.963 | 7.963 | 1 | +0.06(+0.76%) |
May 06, 2015 | 7.903 | 7.918 | 7.903 | 7.903 | 396 | +0.08(+0.97%) |
May 05, 2015 | 7.812 | 8.061 | 7.812 | 7.827 | 1,674 | -0.23(-2.91%) |
May 04, 2015 | 7.850 | 8.084 | 7.797 | 8.061 | 6,740 | +0.20(+2.50%) |
May 01, 2015 | 8.039 | 8.092 | 7.736 | 7.865 | 7,303 | -0.11(-1.42%) |
Apr 30, 2015 | 8.084 | 8.084 | 7.797 | 7.978 | 3,483 | -0.11(-1.31%) |
Apr 29, 2015 | 8.084 | 8.084 | 8.084 | 8.084 | 396 | +0.21(+2.69%) |
Apr 27, 2015 | 8.084 | 7.872 | 7.872 | 7.872 | 26 | -0.20(-2.44%) |
Apr 23, 2015 | 8.069 | 8.069 | 8.069 | 8.069 | 13 | -0.02(-0.19%) |
Apr 22, 2015 | 8.152 | 8.152 | 8.084 | 8.084 | 1,047 | +0.01(+0.09%) |
Apr 21, 2015 | 8.077 | 8.077 | 8.077 | 8.077 | 398 | -0.07(-0.87%) |
Apr 20, 2015 | 8.148 | 8.148 | 8.148 | 8.148 | 1,379 | +0.06(+0.69%) |
Apr 17, 2015 | 8.080 | 8.099 | 8.069 | 8.092 | 1,310 | -0.01(-0.09%) |
Apr 15, 2015 | 8.099 | 8.099 | 8.099 | 8.099 | 388 | -0.02(-0.28%) |
Apr 14, 2015 | 8.198 | 8.213 | 8.122 | 8.122 | 2,794 | -0.10(-1.20%) |
Apr 10, 2015 | 8.077 | 8.220 | 8.220 | 8.220 | 42 | +0.14(+1.78%) |
Apr 09, 2015 | 8.077 | 8.092 | 8.077 | 8.077 | 1,983 | -0.05(-0.65%) |
Apr 08, 2015 | 8.084 | 8.190 | 8.077 | 8.129 | 2,517 | +0.03(+0.37%) |
Apr 07, 2015 | 8.085 | 8.107 | 8.085 | 8.099 | 1,155 | +0.00(+0.00%) |
Apr 06, 2015 | 8.107 | 8.243 | 8.099 | 8.099 | 1,593 | +0.01(+0.16%) |
Apr 02, 2015 | 8.077 | 8.086 | 8.086 | 8.086 | 15,339 | -0.01(-0.16%) |
Apr 01, 2015 | 8.099 | 8.099 | 8.099 | 8.099 | 472 | +0.05(+0.66%) |
Mar 30, 2015 | 8.046 | 8.046 | 8.046 | 8.046 | 46 | -0.16(-1.93%) |
Mar 27, 2015 | 8.205 | 8.205 | 8.205 | 8.205 | 420 | -0.02(-0.18%) |
Mar 26, 2015 | 8.220 | 8.220 | 8.220 | 8.220 | 137 | +0.00(+0.00%) |
Mar 25, 2015 | 8.114 | 8.220 | 8.092 | 8.220 | 858 | -0.06(-0.73%) |
Mar 24, 2015 | 8.145 | 8.281 | 8.069 | 8.281 | 1,410 | +0.23(+2.91%) |
Mar 23, 2015 | 8.046 | 8.046 | 8.046 | 8.046 | 1,445 | +0.00(+0.00%) |
Mar 20, 2015 | 8.266 | 8.288 | 8.046 | 8.046 | 4,378 | -0.12(-1.48%) |
Mar 19, 2015 | 8.093 | 8.243 | 8.024 | 8.167 | 12,225 | +0.08(+0.93%) |
Mar 18, 2015 | 8.182 | 8.281 | 8.016 | 8.092 | 1,582 | -0.02(-0.28%) |
Mar 17, 2015 | 8.107 | 8.114 | 8.092 | 8.114 | 1,853 | -0.01(-0.09%) |
Mar 16, 2015 | 8.107 | 8.149 | 8.092 | 8.122 | 6,324 | +0.03(+0.37%) |
Mar 13, 2015 | 8.092 | 8.160 | 8.092 | 8.092 | 1,787 | -0.12(-1.47%) |
Mar 12, 2015 | 8.319 | 8.319 | 8.092 | 8.213 | 5,293 | +0.02(+0.18%) |
Mar 11, 2015 | 8.111 | 8.250 | 8.092 | 8.198 | 16,850 | +0.08(+0.93%) |
Mar 10, 2015 | 8.092 | 8.122 | 8.092 | 8.122 | 2,250 | +0.05(+0.56%) |
Mar 09, 2015 | 8.084 | 8.084 | 8.077 | 8.077 | 286 | -0.04(-0.47%) |
Mar 06, 2015 | 7.993 | 8.122 | 7.993 | 8.114 | 3,922 | +0.12(+1.51%) |
Mar 05, 2015 | 7.993 | 7.993 | 7.993 | 7.993 | 134 | -0.02(-0.19%) |
Mar 04, 2015 | 8.061 | 8.084 | 7.971 | 8.008 | 4,137 | +0.05(+0.57%) |
Mar 03, 2015 | 7.948 | 8.092 | 7.948 | 7.963 | 13,515 | -0.04(-0.47%) |