Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 7.257 | 7.349 | 7.117 | 7.164 | 417,743 | +0.02(+0.33%) |
Jun 29, 2015 | 7.518 | 7.547 | 7.111 | 7.140 | 755,575 | -0.45(-5.96%) |
Jun 26, 2015 | 7.657 | 7.689 | 7.541 | 7.593 | 373,923 | -0.06(-0.76%) |
Jun 25, 2015 | 7.698 | 7.727 | 7.628 | 7.651 | 321,429 | -0.08(-0.98%) |
Jun 24, 2015 | 7.965 | 7.965 | 7.634 | 7.727 | 366,558 | -0.16(-2.06%) |
Jun 23, 2015 | 8.063 | 8.063 | 7.855 | 7.889 | 382,151 | -0.09(-1.16%) |
Jun 22, 2015 | 7.721 | 7.994 | 7.689 | 7.982 | 371,625 | +0.32(+4.17%) |
Jun 19, 2015 | 7.750 | 7.831 | 7.663 | 7.663 | 476,582 | -0.13(-1.64%) |
Jun 18, 2015 | 7.901 | 8.005 | 7.773 | 7.791 | 575,341 | -0.02(-0.22%) |
Jun 17, 2015 | 7.994 | 8.191 | 7.796 | 7.808 | 554,529 | -0.15(-1.90%) |
Jun 16, 2015 | 7.866 | 8.104 | 7.866 | 7.959 | 225,091 | +0.08(+0.96%) |
Jun 15, 2015 | 7.913 | 8.069 | 7.843 | 7.884 | 249,657 | -0.08(-0.95%) |
Jun 12, 2015 | 8.005 | 8.092 | 7.930 | 7.959 | 412,856 | -0.12(-1.44%) |
Jun 11, 2015 | 8.098 | 8.237 | 7.959 | 8.075 | 482,363 | -0.05(-0.57%) |
Jun 10, 2015 | 8.209 | 8.365 | 8.087 | 8.122 | 415,535 | +0.02(+0.29%) |
Jun 09, 2015 | 8.278 | 8.391 | 8.092 | 8.098 | 354,118 | -0.15(-1.76%) |
Jun 08, 2015 | 8.162 | 8.345 | 8.122 | 8.243 | 431,801 | +0.14(+1.72%) |
Jun 05, 2015 | 7.971 | 8.191 | 7.971 | 8.104 | 562,561 | +0.08(+0.94%) |
Jun 04, 2015 | 8.284 | 8.510 | 8.000 | 8.029 | 560,651 | -0.27(-3.22%) |
Jun 03, 2015 | 8.331 | 8.510 | 8.249 | 8.296 | 466,513 | -0.01(-0.07%) |
Jun 02, 2015 | 7.971 | 8.569 | 7.971 | 8.301 | 587,504 | +0.31(+3.92%) |
Jun 01, 2015 | 8.023 | 8.127 | 7.957 | 7.988 | 299,347 | -0.01(-0.07%) |
May 29, 2015 | 8.226 | 8.258 | 7.982 | 7.994 | 729,929 | -0.25(-3.03%) |
May 28, 2015 | 8.673 | 8.847 | 8.185 | 8.243 | 616,431 | -0.45(-5.14%) |
May 27, 2015 | 8.876 | 8.876 | 8.656 | 8.690 | 495,966 | -0.12(-1.38%) |
May 26, 2015 | 8.522 | 8.940 | 8.429 | 8.812 | 629,385 | +0.27(+3.20%) |
May 22, 2015 | 8.510 | 8.540 | 8.540 | 8.540 | 431,162 | +0.03(+0.34%) |
May 21, 2015 | 8.249 | 8.812 | 8.249 | 8.510 | 698,778 | +0.31(+3.75%) |
May 20, 2015 | 8.145 | 8.423 | 8.101 | 8.203 | 353,081 | +0.10(+1.29%) |
May 19, 2015 | 8.191 | 8.325 | 8.017 | 8.098 | 642,034 | -0.13(-1.62%) |
May 18, 2015 | 8.534 | 8.540 | 8.214 | 8.232 | 355,200 | -0.24(-2.88%) |
May 15, 2015 | 8.464 | 8.725 | 8.348 | 8.476 | 418,692 | -0.02(-0.27%) |
May 14, 2015 | 8.748 | 8.748 | 8.458 | 8.499 | 534,068 | -0.19(-2.20%) |
May 13, 2015 | 8.719 | 8.830 | 8.581 | 8.690 | 641,162 | +0.06(+0.74%) |
May 12, 2015 | 8.476 | 8.836 | 8.447 | 8.627 | 581,816 | +0.08(+0.88%) |
May 11, 2015 | 8.766 | 8.795 | 8.447 | 8.551 | 453,191 | -0.27(-3.09%) |
May 08, 2015 | 8.737 | 8.824 | 8.325 | 8.824 | 650,802 | +0.09(+1.00%) |
May 07, 2015 | 8.708 | 8.986 | 8.429 | 8.737 | 873,780 | +0.01(+0.13%) |
May 06, 2015 | 9.074 | 9.341 | 8.603 | 8.725 | 1,349,174 | -0.26(-2.91%) |
May 05, 2015 | 8.812 | 9.056 | 8.679 | 8.986 | 1,677,426 | +0.25(+2.84%) |
May 04, 2015 | 9.007 | 9.046 | 8.612 | 8.738 | 2,418,589 | -0.02(-0.26%) |
May 01, 2015 | 8.554 | 8.817 | 8.498 | 8.761 | 1,039,490 | +0.27(+3.16%) |
Apr 30, 2015 | 8.330 | 8.828 | 8.240 | 8.492 | 1,649,151 | +0.26(+3.20%) |
Apr 29, 2015 | 7.619 | 8.263 | 7.619 | 8.229 | 1,250,359 | +0.63(+8.24%) |
Apr 28, 2015 | 7.552 | 7.675 | 7.468 | 7.603 | 664,395 | +0.12(+1.57%) |
Apr 27, 2015 | 7.329 | 7.530 | 7.301 | 7.485 | 527,674 | +0.20(+2.69%) |
Apr 24, 2015 | 7.250 | 7.334 | 7.189 | 7.289 | 436,062 | +0.02(+0.23%) |
Apr 23, 2015 | 7.278 | 7.401 | 7.211 | 7.273 | 670,174 | +0.02(+0.23%) |
Apr 22, 2015 | 7.211 | 7.407 | 7.161 | 7.256 | 522,018 | +0.10(+1.33%) |
Apr 21, 2015 | 7.278 | 7.351 | 7.144 | 7.161 | 425,753 | -0.06(-0.78%) |
Apr 20, 2015 | 7.289 | 7.317 | 7.189 | 7.217 | 492,564 | +0.00(+0.00%) |
Apr 17, 2015 | 7.412 | 7.530 | 7.172 | 7.217 | 539,667 | -0.21(-2.79%) |
Apr 16, 2015 | 7.412 | 7.533 | 7.273 | 7.424 | 630,387 | -0.02(-0.23%) |
Apr 15, 2015 | 7.284 | 7.670 | 7.222 | 7.440 | 1,408,568 | +0.22(+3.10%) |
Apr 14, 2015 | 7.228 | 7.295 | 7.178 | 7.217 | 706,129 | +0.06(+0.78%) |
Apr 13, 2015 | 7.200 | 7.317 | 7.110 | 7.161 | 299,003 | -0.02(-0.23%) |
Apr 10, 2015 | 7.373 | 7.406 | 7.178 | 7.178 | 410,825 | -0.07(-1.00%) |
Apr 09, 2015 | 7.317 | 7.580 | 7.211 | 7.250 | 614,048 | -0.05(-0.69%) |
Apr 08, 2015 | 7.334 | 7.446 | 7.222 | 7.301 | 401,037 | -0.07(-0.99%) |
Apr 07, 2015 | 7.323 | 7.463 | 7.267 | 7.373 | 609,745 | +0.00(+0.00%) |
Apr 06, 2015 | 7.178 | 7.653 | 7.161 | 7.373 | 508,635 | +0.32(+4.52%) |
Apr 02, 2015 | 6.780 | 7.054 | 7.054 | 7.054 | 209,677 | +0.20(+2.94%) |