Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 7.926 | 7.970 | 7.907 | 7.967 | 243,979 | +0.07(+0.93%) |
Jun 29, 2015 | 7.881 | 7.929 | 7.832 | 7.894 | 167,879 | -0.04(-0.44%) |
Jun 26, 2015 | 7.978 | 7.990 | 7.902 | 7.929 | 104,815 | -0.04(-0.46%) |
Jun 25, 2015 | 8.009 | 8.042 | 7.867 | 7.966 | 482,832 | -0.06(-0.74%) |
Jun 24, 2015 | 8.132 | 8.132 | 7.954 | 8.025 | 151,021 | -0.09(-1.08%) |
Jun 23, 2015 | 8.130 | 8.138 | 8.087 | 8.112 | 214,706 | -0.02(-0.22%) |
Jun 22, 2015 | 8.114 | 8.154 | 8.039 | 8.130 | 181,886 | +0.04(+0.49%) |
Jun 19, 2015 | 7.958 | 8.125 | 7.958 | 8.090 | 305,984 | +0.09(+1.18%) |
Jun 18, 2015 | 7.997 | 8.039 | 7.947 | 7.996 | 199,264 | +0.01(+0.16%) |
Jun 17, 2015 | 7.870 | 8.031 | 7.870 | 7.983 | 317,923 | +0.12(+1.58%) |
Jun 16, 2015 | 7.843 | 7.881 | 7.819 | 7.859 | 97,864 | +0.01(+0.14%) |
Jun 15, 2015 | 7.863 | 7.908 | 7.792 | 7.848 | 188,566 | -0.05(-0.59%) |
Jun 12, 2015 | 7.977 | 7.977 | 7.876 | 7.894 | 149,084 | -0.06(-0.81%) |
Jun 11, 2015 | 7.953 | 7.974 | 7.899 | 7.958 | 279,914 | -0.00(-0.01%) |
Jun 10, 2015 | 7.969 | 7.978 | 7.895 | 7.959 | 210,476 | +0.02(+0.20%) |
Jun 09, 2015 | 7.934 | 7.967 | 7.868 | 7.943 | 182,387 | -0.03(-0.41%) |
Jun 08, 2015 | 7.946 | 7.977 | 7.867 | 7.976 | 146,521 | +0.02(+0.19%) |
Jun 05, 2015 | 7.932 | 7.975 | 7.840 | 7.961 | 171,965 | -0.01(-0.18%) |
Jun 04, 2015 | 7.938 | 8.149 | 7.926 | 7.975 | 141,000 | +0.00(+0.04%) |
Jun 03, 2015 | 7.942 | 7.975 | 7.819 | 7.972 | 141,169 | -0.02(-0.20%) |
Jun 02, 2015 | 7.938 | 8.025 | 7.903 | 7.988 | 86,064 | -0.04(-0.50%) |
Jun 01, 2015 | 8.021 | 8.034 | 7.895 | 8.028 | 331,597 | +0.06(+0.80%) |
May 29, 2015 | 8.031 | 8.058 | 7.953 | 7.964 | 212,412 | -0.05(-0.58%) |
May 28, 2015 | 8.060 | 8.130 | 7.986 | 8.010 | 157,426 | -0.12(-1.49%) |
May 27, 2015 | 8.066 | 8.148 | 8.061 | 8.132 | 240,519 | -0.01(-0.08%) |
May 26, 2015 | 8.092 | 8.152 | 8.060 | 8.138 | 222,884 | +0.01(+0.12%) |
May 22, 2015 | 8.109 | 8.128 | 8.128 | 8.128 | 55,149 | -0.02(-0.24%) |
May 21, 2015 | 8.139 | 8.216 | 8.114 | 8.147 | 365,006 | -0.03(-0.33%) |
May 20, 2015 | 8.238 | 8.244 | 8.162 | 8.175 | 435,911 | -0.03(-0.33%) |
May 19, 2015 | 8.184 | 8.254 | 8.146 | 8.202 | 214,787 | +0.04(+0.49%) |
May 18, 2015 | 8.221 | 8.289 | 8.025 | 8.162 | 275,871 | -0.04(-0.47%) |
May 15, 2015 | 7.892 | 8.280 | 7.859 | 8.200 | 388,752 | +0.31(+3.99%) |
May 14, 2015 | 7.879 | 7.905 | 7.823 | 7.886 | 141,978 | +0.04(+0.55%) |
May 13, 2015 | 7.806 | 7.871 | 7.769 | 7.843 | 123,521 | +0.01(+0.14%) |
May 12, 2015 | 7.816 | 7.832 | 7.737 | 7.832 | 94,198 | +0.03(+0.41%) |
May 11, 2015 | 7.787 | 7.827 | 7.752 | 7.800 | 64,826 | +0.04(+0.57%) |
May 08, 2015 | 7.921 | 7.921 | 7.628 | 7.755 | 221,029 | -0.14(-1.77%) |
May 07, 2015 | 7.637 | 7.929 | 7.612 | 7.895 | 303,583 | +0.27(+3.57%) |
May 06, 2015 | 7.628 | 7.637 | 7.572 | 7.623 | 107,447 | +0.01(+0.15%) |
May 05, 2015 | 7.628 | 7.628 | 7.556 | 7.612 | 265,170 | +0.00(+0.06%) |
May 04, 2015 | 7.637 | 7.637 | 7.538 | 7.607 | 84,827 | -0.01(-0.19%) |
May 01, 2015 | 7.561 | 7.637 | 7.537 | 7.621 | 132,980 | +0.04(+0.53%) |
Apr 30, 2015 | 7.494 | 7.605 | 7.484 | 7.581 | 346,261 | +0.06(+0.80%) |
Apr 29, 2015 | 7.548 | 7.591 | 7.484 | 7.521 | 150,997 | -0.06(-0.78%) |
Apr 28, 2015 | 7.478 | 7.594 | 7.478 | 7.580 | 46,482 | +0.07(+0.91%) |
Apr 27, 2015 | 7.602 | 7.602 | 7.478 | 7.511 | 95,258 | -0.05(-0.63%) |
Apr 24, 2015 | 7.552 | 7.631 | 7.523 | 7.559 | 144,397 | +0.02(+0.21%) |
Apr 23, 2015 | 7.524 | 7.553 | 7.505 | 7.543 | 97,895 | +0.02(+0.25%) |
Apr 22, 2015 | 7.561 | 7.580 | 7.476 | 7.524 | 388,499 | -0.06(-0.82%) |
Apr 21, 2015 | 7.634 | 7.683 | 7.518 | 7.586 | 262,262 | -0.03(-0.40%) |
Apr 20, 2015 | 7.480 | 7.634 | 7.480 | 7.617 | 244,315 | +0.13(+1.74%) |
Apr 17, 2015 | 7.502 | 7.562 | 7.421 | 7.486 | 149,609 | -0.04(-0.47%) |
Apr 16, 2015 | 7.586 | 7.586 | 7.484 | 7.521 | 186,088 | -0.10(-1.27%) |
Apr 15, 2015 | 7.564 | 7.618 | 7.527 | 7.618 | 95,025 | +0.07(+0.86%) |
Apr 14, 2015 | 7.621 | 7.659 | 7.524 | 7.553 | 110,203 | -0.06(-0.82%) |
Apr 13, 2015 | 7.516 | 7.667 | 7.516 | 7.615 | 134,927 | +0.09(+1.19%) |
Apr 10, 2015 | 7.664 | 7.664 | 7.516 | 7.526 | 260,397 | -0.14(-1.79%) |
Apr 09, 2015 | 7.559 | 7.664 | 7.546 | 7.663 | 292,813 | +0.04(+0.52%) |
Apr 08, 2015 | 7.526 | 7.629 | 7.526 | 7.623 | 178,214 | +0.07(+0.93%) |
Apr 07, 2015 | 7.561 | 7.710 | 7.519 | 7.553 | 185,347 | -0.05(-0.61%) |
Apr 06, 2015 | 7.521 | 7.634 | 7.516 | 7.599 | 260,837 | +0.08(+1.04%) |
Apr 02, 2015 | 7.526 | 7.521 | 7.521 | 7.521 | 845,887 | +0.01(+0.17%) |