Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 7.130 | 7.200 | 7.080 | 7.190 | 63,625 | +0.16(+2.28%) |
Jun 29, 2015 | 7.050 | 7.101 | 6.920 | 7.030 | 107,422 | -0.20(-2.77%) |
Jun 26, 2015 | 7.350 | 7.350 | 7.120 | 7.230 | 45,635 | -0.14(-1.90%) |
Jun 25, 2015 | 7.450 | 7.480 | 7.330 | 7.370 | 36,056 | -0.07(-0.94%) |
Jun 24, 2015 | 7.500 | 7.540 | 7.430 | 7.440 | 71,177 | -0.13(-1.72%) |
Jun 23, 2015 | 7.610 | 7.650 | 7.540 | 7.570 | 25,377 | -0.05(-0.66%) |
Jun 22, 2015 | 7.680 | 7.720 | 7.580 | 7.620 | 38,345 | +0.00(+0.00%) |
Jun 19, 2015 | 7.750 | 7.750 | 7.590 | 7.620 | 62,478 | -0.20(-2.56%) |
Jun 18, 2015 | 7.790 | 7.890 | 7.740 | 7.820 | 62,109 | +0.02(+0.26%) |
Jun 17, 2015 | 7.810 | 7.910 | 7.780 | 7.800 | 88,734 | -0.02(-0.26%) |
Jun 16, 2015 | 7.750 | 7.890 | 7.740 | 7.820 | 87,135 | +0.03(+0.39%) |
Jun 15, 2015 | 7.810 | 7.850 | 7.690 | 7.790 | 110,556 | -0.06(-0.76%) |
Jun 12, 2015 | 7.950 | 7.962 | 7.840 | 7.850 | 96,880 | -0.14(-1.75%) |
Jun 11, 2015 | 7.900 | 8.080 | 7.890 | 7.990 | 173,616 | +0.09(+1.14%) |
Jun 10, 2015 | 7.850 | 7.960 | 7.800 | 7.900 | 74,763 | -0.01(-0.13%) |
Jun 09, 2015 | 8.000 | 8.040 | 7.780 | 7.910 | 97,854 | -0.13(-1.62%) |
Jun 08, 2015 | 8.080 | 8.190 | 8.000 | 8.040 | 80,334 | -0.14(-1.71%) |
Jun 05, 2015 | 8.090 | 8.240 | 8.030 | 8.180 | 50,246 | +0.07(+0.86%) |
Jun 04, 2015 | 8.150 | 8.210 | 8.030 | 8.110 | 37,553 | -0.06(-0.73%) |
Jun 03, 2015 | 7.840 | 8.200 | 7.840 | 8.170 | 70,122 | +0.32(+4.08%) |
Jun 02, 2015 | 7.800 | 7.980 | 7.770 | 7.850 | 54,639 | +0.03(+0.38%) |
Jun 01, 2015 | 7.750 | 7.930 | 7.660 | 7.820 | 158,767 | +0.12(+1.56%) |
May 29, 2015 | 7.730 | 7.750 | 7.630 | 7.700 | 127,555 | -0.03(-0.39%) |
May 28, 2015 | 7.600 | 7.750 | 7.590 | 7.730 | 125,630 | +0.07(+0.91%) |
May 27, 2015 | 7.660 | 7.720 | 7.620 | 7.660 | 63,723 | -0.02(-0.26%) |
May 26, 2015 | 7.650 | 7.780 | 7.600 | 7.680 | 95,482 | -0.03(-0.39%) |
May 22, 2015 | 7.720 | 7.710 | 7.710 | 7.710 | 55,700 | -0.03(-0.39%) |
May 21, 2015 | 7.640 | 7.840 | 7.590 | 7.740 | 162,885 | +0.10(+1.31%) |
May 20, 2015 | 7.600 | 7.650 | 7.530 | 7.640 | 107,382 | +0.08(+1.06%) |
May 19, 2015 | 7.680 | 7.770 | 7.490 | 7.560 | 95,493 | -0.13(-1.69%) |
May 18, 2015 | 7.500 | 7.730 | 7.440 | 7.690 | 225,330 | +0.13(+1.72%) |
May 15, 2015 | 7.600 | 7.700 | 7.540 | 7.560 | 82,083 | -0.09(-1.18%) |
May 14, 2015 | 7.680 | 7.730 | 7.570 | 7.650 | 100,522 | -0.04(-0.52%) |
May 13, 2015 | 7.610 | 7.780 | 7.600 | 7.690 | 59,290 | +0.08(+1.05%) |
May 12, 2015 | 7.680 | 7.760 | 7.540 | 7.610 | 111,829 | -0.11(-1.42%) |
May 11, 2015 | 7.780 | 7.870 | 7.680 | 7.720 | 78,343 | -0.09(-1.15%) |
May 08, 2015 | 7.670 | 7.900 | 7.670 | 7.810 | 98,502 | +0.18(+2.36%) |
May 07, 2015 | 7.600 | 7.700 | 7.530 | 7.630 | 384,799 | -0.07(-0.91%) |
May 06, 2015 | 8.040 | 8.120 | 7.670 | 7.700 | 402,131 | -0.32(-3.99%) |
May 05, 2015 | 8.680 | 8.820 | 7.820 | 8.020 | 476,040 | -0.71(-8.13%) |
May 04, 2015 | 8.810 | 8.950 | 8.680 | 8.730 | 98,933 | -0.12(-1.36%) |
May 01, 2015 | 8.880 | 8.970 | 8.710 | 8.850 | 77,582 | -0.02(-0.23%) |
Apr 30, 2015 | 8.770 | 8.980 | 8.760 | 8.870 | 153,508 | +0.09(+1.03%) |
Apr 29, 2015 | 8.880 | 8.930 | 8.690 | 8.780 | 258,875 | -0.15(-1.68%) |
Apr 28, 2015 | 8.800 | 8.950 | 8.790 | 8.930 | 144,539 | +0.25(+2.88%) |
Apr 27, 2015 | 8.730 | 8.830 | 8.670 | 8.680 | 97,439 | +0.00(+0.00%) |
Apr 24, 2015 | 8.940 | 9.100 | 8.640 | 8.680 | 98,568 | -0.25(-2.80%) |
Apr 23, 2015 | 8.900 | 9.000 | 8.880 | 8.930 | 59,443 | -0.01(-0.11%) |
Apr 22, 2015 | 8.880 | 9.176 | 8.800 | 8.940 | 223,492 | +0.28(+3.23%) |
Apr 21, 2015 | 8.670 | 8.760 | 8.610 | 8.660 | 73,037 | -0.03(-0.35%) |
Apr 20, 2015 | 8.680 | 8.740 | 8.590 | 8.690 | 60,187 | +0.03(+0.35%) |
Apr 17, 2015 | 8.640 | 8.670 | 8.560 | 8.660 | 69,503 | -0.01(-0.12%) |
Apr 16, 2015 | 8.830 | 8.870 | 8.590 | 8.670 | 107,745 | -0.05(-0.57%) |
Apr 15, 2015 | 8.640 | 8.730 | 8.582 | 8.720 | 122,610 | +0.07(+0.81%) |
Apr 14, 2015 | 8.610 | 8.680 | 8.600 | 8.650 | 98,200 | +0.07(+0.82%) |
Apr 13, 2015 | 8.850 | 8.860 | 8.500 | 8.580 | 378,322 | -0.53(-5.82%) |
Apr 10, 2015 | 9.140 | 9.210 | 9.020 | 9.110 | 136,175 | -0.02(-0.22%) |
Apr 09, 2015 | 9.160 | 9.230 | 9.050 | 9.130 | 27,719 | -0.03(-0.33%) |
Apr 08, 2015 | 9.150 | 9.290 | 9.060 | 9.160 | 37,959 | +0.02(+0.22%) |
Apr 07, 2015 | 9.200 | 9.250 | 9.130 | 9.140 | 44,518 | -0.09(-0.98%) |
Apr 06, 2015 | 9.200 | 9.410 | 9.180 | 9.230 | 125,985 | +0.00(+0.00%) |
Apr 02, 2015 | 9.070 | 9.230 | 9.230 | 9.230 | 96,500 | +0.19(+2.10%) |