Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 6.700 | 6.700 | 6.700 | 0 | +0.05(+0.75%) | |
Jun 29, 2015 | 6.870 | 6.910 | 6.620 | 6.650 | 179,334 | -0.23(-3.34%) |
Jun 26, 2015 | 7.010 | 7.040 | 6.850 | 6.880 | 184,090 | -0.13(-1.85%) |
Jun 25, 2015 | 7.020 | 7.070 | 6.980 | 7.010 | 198,456 | +0.00(+0.00%) |
Jun 24, 2015 | 7.100 | 7.100 | 7.000 | 7.010 | 113,462 | -0.08(-1.13%) |
Jun 23, 2015 | 7.180 | 7.300 | 7.040 | 7.090 | 119,635 | -0.08(-1.12%) |
Jun 22, 2015 | 7.000 | 7.200 | 6.920 | 7.170 | 129,379 | +0.22(+3.17%) |
Jun 19, 2015 | 7.130 | 7.130 | 6.940 | 6.950 | 106,380 | -0.12(-1.70%) |
Jun 18, 2015 | 6.980 | 7.110 | 6.980 | 7.070 | 60,989 | +0.07(+1.00%) |
Jun 17, 2015 | 7.050 | 7.070 | 6.930 | 7.000 | 157,710 | -0.02(-0.28%) |
Jun 16, 2015 | 6.960 | 7.040 | 6.850 | 7.020 | 176,694 | +0.03(+0.43%) |
Jun 15, 2015 | 7.140 | 7.140 | 6.990 | 6.990 | 173,864 | -0.17(-2.37%) |
Jun 12, 2015 | 7.030 | 7.160 | 6.930 | 7.160 | 385,516 | +0.17(+2.43%) |
Jun 11, 2015 | 7.100 | 7.150 | 6.980 | 6.990 | 372,782 | -0.05(-0.71%) |
Jun 10, 2015 | 6.950 | 7.090 | 6.930 | 7.040 | 341,840 | +0.17(+2.47%) |
Jun 09, 2015 | 7.120 | 7.150 | 6.830 | 6.870 | 256,355 | -0.23(-3.24%) |
Jun 08, 2015 | 7.420 | 7.490 | 7.060 | 7.100 | 286,477 | -0.19(-2.61%) |
Jun 05, 2015 | 6.780 | 7.300 | 6.730 | 7.290 | 1,047,470 | +0.55(+8.16%) |
Jun 04, 2015 | 6.930 | 6.940 | 6.700 | 6.740 | 231,842 | -0.19(-2.74%) |
Jun 03, 2015 | 6.590 | 6.960 | 6.550 | 6.930 | 918,882 | +0.40(+6.13%) |
Jun 02, 2015 | 6.510 | 6.640 | 6.490 | 6.530 | 540,666 | +0.03(+0.46%) |
Jun 01, 2015 | 6.600 | 6.600 | 6.450 | 6.500 | 945,918 | -0.13(-1.96%) |
May 29, 2015 | 6.700 | 6.720 | 6.550 | 6.630 | 578,845 | -0.07(-1.04%) |
May 28, 2015 | 6.830 | 6.850 | 6.570 | 6.700 | 480,771 | -0.12(-1.76%) |
May 27, 2015 | 6.800 | 6.870 | 6.800 | 6.820 | 81,708 | -0.04(-0.58%) |
May 26, 2015 | 7.060 | 7.060 | 6.820 | 6.860 | 120,257 | -0.14(-2.00%) |
May 25, 2015 | 7.040 | 7.050 | 6.960 | 7.000 | 172,246 | -0.01(-0.14%) |
May 22, 2015 | 7.040 | 7.040 | 6.960 | 7.010 | 97,193 | +0.00(+0.00%) |
May 21, 2015 | 6.990 | 7.100 | 6.940 | 7.010 | 199,228 | +0.02(+0.29%) |
May 20, 2015 | 7.020 | 7.100 | 6.970 | 6.990 | 220,850 | +0.02(+0.29%) |
May 19, 2015 | 7.140 | 7.250 | 6.950 | 6.970 | 314,061 | -0.08(-1.13%) |
May 15, 2015 | 7.050 | 7.050 | 7.050 | 0 | +0.13(+1.88%) | |
May 14, 2015 | 7.100 | 7.100 | 6.710 | 6.920 | 825,105 | -0.10(-1.42%) |
May 13, 2015 | 7.420 | 7.420 | 7.000 | 7.020 | 778,299 | -0.38(-5.14%) |
May 12, 2015 | 7.490 | 7.490 | 7.300 | 7.400 | 154,666 | -0.10(-1.33%) |
May 11, 2015 | 7.730 | 7.730 | 7.470 | 7.500 | 68,303 | -0.07(-0.92%) |
May 08, 2015 | 7.480 | 7.620 | 7.440 | 7.570 | 250,635 | +0.17(+2.30%) |
May 07, 2015 | 7.270 | 7.410 | 7.260 | 7.400 | 177,930 | +0.12(+1.65%) |
May 06, 2015 | 7.450 | 7.450 | 7.220 | 7.280 | 351,544 | -0.07(-0.95%) |
May 05, 2015 | 7.500 | 7.500 | 7.330 | 7.350 | 478,610 | -0.17(-2.26%) |
May 04, 2015 | 7.430 | 7.560 | 7.430 | 7.520 | 137,193 | +0.04(+0.53%) |
May 01, 2015 | 7.340 | 7.520 | 7.340 | 7.480 | 128,967 | +0.08(+1.08%) |
Apr 30, 2015 | 7.570 | 7.600 | 7.350 | 7.400 | 189,097 | -0.15(-1.99%) |
Apr 29, 2015 | 7.490 | 7.620 | 7.420 | 7.550 | 129,408 | +0.08(+1.07%) |
Apr 28, 2015 | 7.760 | 7.760 | 7.250 | 7.470 | 510,047 | -0.28(-3.61%) |
Apr 27, 2015 | 8.240 | 8.240 | 7.730 | 7.750 | 380,181 | -0.47(-5.72%) |
Apr 24, 2015 | 8.190 | 8.250 | 8.070 | 8.220 | 92,370 | +0.08(+0.98%) |
Apr 23, 2015 | 8.200 | 8.320 | 8.130 | 8.140 | 178,299 | -0.05(-0.61%) |
Apr 22, 2015 | 8.290 | 8.360 | 8.160 | 8.190 | 188,587 | -0.09(-1.09%) |
Apr 21, 2015 | 8.260 | 8.350 | 8.090 | 8.280 | 119,283 | +0.05(+0.61%) |
Apr 20, 2015 | 8.420 | 8.480 | 8.220 | 8.230 | 640,348 | -0.14(-1.67%) |
Apr 17, 2015 | 8.310 | 8.390 | 8.140 | 8.370 | 303,603 | +0.10(+1.21%) |
Apr 16, 2015 | 8.250 | 8.320 | 8.130 | 8.270 | 108,216 | +0.02(+0.24%) |
Apr 15, 2015 | 8.300 | 8.330 | 8.210 | 8.250 | 154,697 | -0.05(-0.60%) |
Apr 14, 2015 | 8.220 | 8.330 | 8.200 | 8.300 | 202,175 | +0.08(+0.97%) |
Apr 13, 2015 | 8.370 | 8.410 | 8.170 | 8.220 | 267,575 | -0.14(-1.67%) |
Apr 10, 2015 | 8.250 | 8.420 | 8.160 | 8.360 | 179,753 | +0.09(+1.09%) |
Apr 09, 2015 | 8.550 | 8.550 | 8.130 | 8.270 | 463,868 | -0.23(-2.71%) |
Apr 08, 2015 | 8.150 | 8.580 | 8.120 | 8.500 | 251,942 | +0.38(+4.68%) |
Apr 07, 2015 | 7.760 | 8.210 | 7.750 | 8.120 | 758,554 | +0.27(+3.44%) |
Apr 06, 2015 | 7.970 | 8.100 | 7.820 | 7.850 | 208,219 | -0.14(-1.75%) |
Apr 02, 2015 | 7.990 | 7.990 | 7.990 | 0 | -0.18(-2.20%) |