Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 7.743 | 7.750 | 7.610 | 7.690 | 61,043 | -0.08(-1.03%) |
Jun 29, 2015 | 7.840 | 7.860 | 7.720 | 7.770 | 28,748 | -0.19(-2.39%) |
Jun 26, 2015 | 7.957 | 7.980 | 7.930 | 7.960 | 14,503 | +0.04(+0.57%) |
Jun 25, 2015 | 7.920 | 7.970 | 7.870 | 7.915 | 49,555 | -0.27(-3.36%) |
Jun 24, 2015 | 8.210 | 8.210 | 8.150 | 8.190 | 18,497 | -0.07(-0.85%) |
Jun 23, 2015 | 8.260 | 8.290 | 8.250 | 8.260 | 48,733 | -0.02(-0.24%) |
Jun 22, 2015 | 8.280 | 8.350 | 8.250 | 8.280 | 42,186 | +0.21(+2.60%) |
Jun 19, 2015 | 8.115 | 8.140 | 8.070 | 8.070 | 124,879 | -0.08(-0.98%) |
Jun 18, 2015 | 8.040 | 8.240 | 8.040 | 8.150 | 421,389 | +0.10(+1.18%) |
Jun 17, 2015 | 8.025 | 8.080 | 7.950 | 8.055 | 35,783 | +0.00(+0.00%) |
Jun 16, 2015 | 7.950 | 8.070 | 7.940 | 8.055 | 17,534 | +0.05(+0.69%) |
Jun 15, 2015 | 7.970 | 8.010 | 7.950 | 8.000 | 20,408 | +0.00(+0.00%) |
Jun 12, 2015 | 8.000 | 8.050 | 7.970 | 8.000 | 40,803 | -0.13(-1.66%) |
Jun 11, 2015 | 8.020 | 8.170 | 7.980 | 8.135 | 49,867 | +0.17(+2.20%) |
Jun 10, 2015 | 7.960 | 7.970 | 7.910 | 7.960 | 22,584 | +0.17(+2.18%) |
Jun 09, 2015 | 7.780 | 7.790 | 7.740 | 7.790 | 32,214 | -0.05(-0.70%) |
Jun 08, 2015 | 7.815 | 7.860 | 7.790 | 7.845 | 50,279 | -0.04(-0.44%) |
Jun 05, 2015 | 7.890 | 7.835 | 7.880 | 33,209 | -0.09(-1.19%) | |
Jun 04, 2015 | 8.020 | 8.100 | 7.940 | 7.975 | 43,388 | -0.07(-0.87%) |
Jun 03, 2015 | 8.000 | 8.070 | 8.000 | 8.045 | 28,802 | +0.12(+1.45%) |
Jun 02, 2015 | 7.900 | 7.960 | 7.890 | 7.930 | 22,829 | +0.06(+0.76%) |
Jun 01, 2015 | 7.920 | 7.920 | 7.830 | 7.870 | 665,090 | -0.01(-0.13%) |
May 29, 2015 | 7.974 | 8.000 | 7.820 | 7.880 | 17,435 | -0.16(-1.93%) |
May 28, 2015 | 8.000 | 8.060 | 7.960 | 8.035 | 27,498 | +0.03(+0.31%) |
May 27, 2015 | 7.893 | 8.030 | 7.893 | 8.010 | 44,064 | +0.04(+0.50%) |
May 26, 2015 | 8.010 | 8.010 | 7.850 | 7.970 | 48,444 | -0.13(-1.60%) |
May 22, 2015 | 8.100 | 8.100 | 8.100 | 0 | -0.03(-0.37%) | |
May 21, 2015 | 8.121 | 8.140 | 8.090 | 8.130 | 22,110 | +0.03(+0.37%) |
May 20, 2015 | 8.070 | 8.120 | 8.030 | 8.100 | 28,939 | +0.06(+0.75%) |
May 19, 2015 | 8.070 | 8.020 | 8.040 | 28,034 | -0.02(-0.30%) | |
May 18, 2015 | 8.089 | 8.102 | 8.050 | 8.065 | 48,645 | -0.05(-0.56%) |
May 15, 2015 | 8.020 | 8.110 | 7.990 | 8.110 | 21,831 | -0.09(-1.10%) |
May 14, 2015 | 8.200 | 8.200 | 8.160 | 8.200 | 53,355 | +0.08(+0.99%) |
May 13, 2015 | 8.135 | 8.140 | 8.100 | 8.120 | 81,276 | +0.17(+2.14%) |
May 12, 2015 | 7.960 | 7.990 | 7.940 | 7.950 | 649,007 | -0.04(-0.50%) |
May 11, 2015 | 8.011 | 8.060 | 7.960 | 7.990 | 35,340 | -0.08(-0.99%) |
May 08, 2015 | 8.000 | 8.120 | 7.960 | 8.070 | 32,995 | +0.31(+3.99%) |
May 07, 2015 | 7.860 | 7.860 | 7.730 | 7.760 | 35,130 | -0.13(-1.71%) |
May 06, 2015 | 7.920 | 7.950 | 7.880 | 7.895 | 29,055 | +0.06(+0.83%) |
May 05, 2015 | 7.880 | 7.890 | 7.780 | 7.830 | 47,289 | -0.22(-2.73%) |
May 04, 2015 | 8.120 | 8.120 | 8.020 | 8.050 | 41,520 | +0.10(+1.26%) |
May 01, 2015 | 7.970 | 8.000 | 7.860 | 7.950 | 37,888 | +0.03(+0.38%) |
Apr 30, 2015 | 7.920 | 7.950 | 7.910 | 7.920 | 41,143 | -0.36(-4.35%) |
Apr 29, 2015 | 8.190 | 8.310 | 8.190 | 8.280 | 31,260 | +0.24(+2.99%) |
Apr 28, 2015 | 8.000 | 8.100 | 7.980 | 8.040 | 138,818 | +0.01(+0.12%) |
Apr 27, 2015 | 8.023 | 8.090 | 8.023 | 8.030 | 21,712 | +0.01(+0.12%) |
Apr 24, 2015 | 7.960 | 8.030 | 7.910 | 8.020 | 19,146 | +0.06(+0.75%) |
Apr 23, 2015 | 7.899 | 8.000 | 7.899 | 7.960 | 29,714 | +0.02(+0.25%) |
Apr 22, 2015 | 7.965 | 7.965 | 7.890 | 7.940 | 620,476 | -0.09(-1.18%) |
Apr 21, 2015 | 8.011 | 8.080 | 8.010 | 8.035 | 20,661 | +0.04(+0.56%) |
Apr 20, 2015 | 8.020 | 8.060 | 7.990 | 7.990 | 38,435 | -0.07(-0.83%) |
Apr 17, 2015 | 8.054 | 8.090 | 8.010 | 8.056 | 22,863 | -0.12(-1.51%) |
Apr 16, 2015 | 8.140 | 8.180 | 8.120 | 8.180 | 32,625 | +0.02(+0.25%) |
Apr 15, 2015 | 8.120 | 8.160 | 8.080 | 8.160 | 29,371 | +0.15(+1.87%) |
Apr 14, 2015 | 7.990 | 8.030 | 7.990 | 8.010 | 62,202 | +0.04(+0.50%) |
Apr 13, 2015 | 8.000 | 8.020 | 7.960 | 7.970 | 31,466 | -0.10(-1.24%) |
Apr 10, 2015 | 8.060 | 8.090 | 8.010 | 8.070 | 54,106 | -0.02(-0.25%) |
Apr 09, 2015 | 8.120 | 8.120 | 8.060 | 8.090 | 23,827 | -0.05(-0.61%) |
Apr 08, 2015 | 8.170 | 8.204 | 8.090 | 8.140 | 27,012 | +0.07(+0.87%) |
Apr 07, 2015 | 8.120 | 8.150 | 8.070 | 8.070 | 35,224 | -0.11(-1.40%) |
Apr 06, 2015 | 8.104 | 8.240 | 8.080 | 8.185 | 30,880 | +0.11(+1.42%) |
Apr 02, 2015 | 8.070 | 8.070 | 8.070 | 0 | +0.14(+1.70%) |