Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 8.113 | 8.113 | 7.961 | 8.047 | 2,251,250 | +0.01(+0.12%) |
Jun 29, 2015 | 8.066 | 8.190 | 8.027 | 8.037 | 1,578,838 | -0.14(-1.75%) |
Jun 26, 2015 | 8.228 | 8.276 | 8.161 | 8.180 | 4,899,053 | -0.11(-1.27%) |
Jun 25, 2015 | 8.257 | 8.295 | 8.218 | 8.285 | 871,387 | +0.03(+0.35%) |
Jun 24, 2015 | 8.314 | 8.362 | 8.237 | 8.257 | 1,007,937 | -0.09(-1.03%) |
Jun 23, 2015 | 8.304 | 8.400 | 8.295 | 8.342 | 1,917,497 | +0.01(+0.11%) |
Jun 22, 2015 | 8.276 | 8.390 | 8.266 | 8.333 | 802,803 | +0.07(+0.81%) |
Jun 19, 2015 | 8.333 | 8.409 | 8.237 | 8.266 | 1,282,184 | -0.11(-1.37%) |
Jun 18, 2015 | 8.552 | 8.581 | 8.362 | 8.381 | 907,033 | -0.12(-1.46%) |
Jun 17, 2015 | 8.600 | 8.657 | 8.419 | 8.505 | 1,126,069 | -0.06(-0.67%) |
Jun 16, 2015 | 8.476 | 8.562 | 8.438 | 8.562 | 719,648 | +0.09(+1.01%) |
Jun 15, 2015 | 8.419 | 8.552 | 8.371 | 8.476 | 727,027 | +0.03(+0.34%) |
Jun 12, 2015 | 8.562 | 8.600 | 8.419 | 8.447 | 1,066,085 | -0.15(-1.78%) |
Jun 11, 2015 | 8.629 | 8.715 | 8.567 | 8.600 | 1,246,248 | +0.01(+0.11%) |
Jun 10, 2015 | 8.677 | 8.705 | 8.543 | 8.591 | 841,082 | +0.07(+0.78%) |
Jun 09, 2015 | 8.572 | 8.648 | 8.495 | 8.524 | 1,126,312 | +0.00(+0.00%) |
Jun 08, 2015 | 8.447 | 8.552 | 8.400 | 8.524 | 1,544,682 | +0.07(+0.79%) |
Jun 05, 2015 | 8.257 | 8.543 | 8.257 | 8.457 | 975,245 | +0.20(+2.43%) |
Jun 04, 2015 | 8.285 | 8.314 | 8.161 | 8.257 | 1,683,068 | -0.07(-0.80%) |
Jun 03, 2015 | 8.447 | 8.486 | 8.314 | 8.323 | 2,000,868 | -0.17(-2.02%) |
Jun 02, 2015 | 8.505 | 8.610 | 8.467 | 8.495 | 2,189,463 | +0.03(+0.34%) |
Jun 01, 2015 | 8.467 | 8.505 | 8.419 | 8.467 | 1,080,959 | -0.02(-0.22%) |
May 29, 2015 | 8.400 | 8.600 | 8.381 | 8.486 | 2,358,144 | +0.12(+1.48%) |
May 28, 2015 | 8.400 | 8.438 | 8.309 | 8.362 | 1,940,143 | -0.08(-0.90%) |
May 27, 2015 | 8.476 | 8.519 | 8.419 | 8.438 | 1,150,427 | -0.06(-0.67%) |
May 26, 2015 | 8.600 | 8.705 | 8.452 | 8.495 | 1,401,363 | -0.20(-2.31%) |
May 22, 2015 | 8.677 | 8.696 | 8.696 | 8.696 | 1,125,390 | -0.08(-0.87%) |
May 21, 2015 | 8.591 | 8.820 | 8.533 | 8.772 | 937,512 | +0.22(+2.57%) |
May 20, 2015 | 8.514 | 8.610 | 8.409 | 8.552 | 1,357,331 | +0.02(+0.22%) |
May 19, 2015 | 8.753 | 8.753 | 8.390 | 8.533 | 2,578,732 | -0.34(-3.87%) |
May 18, 2015 | 8.896 | 8.896 | 8.724 | 8.877 | 1,225,675 | -0.01(-0.11%) |
May 15, 2015 | 8.743 | 8.906 | 8.610 | 8.887 | 1,812,770 | +0.08(+0.87%) |
May 14, 2015 | 8.972 | 9.020 | 8.810 | 8.810 | 1,618,016 | -0.13(-1.49%) |
May 13, 2015 | 8.982 | 9.011 | 8.858 | 8.944 | 1,549,467 | +0.03(+0.32%) |
May 12, 2015 | 8.686 | 8.982 | 8.686 | 8.915 | 2,106,271 | +0.25(+2.86%) |
May 11, 2015 | 8.944 | 9.049 | 8.657 | 8.667 | 2,899,271 | -0.30(-3.30%) |
May 08, 2015 | 8.992 | 9.020 | 8.677 | 8.963 | 1,898,787 | +0.06(+0.64%) |
May 07, 2015 | 9.068 | 9.097 | 8.848 | 8.906 | 2,143,338 | -0.20(-2.20%) |
May 06, 2015 | 9.077 | 9.278 | 9.020 | 9.106 | 2,238,372 | +0.17(+1.92%) |
May 05, 2015 | 9.278 | 9.431 | 8.877 | 8.934 | 2,753,666 | +0.01(+0.11%) |
May 04, 2015 | 8.877 | 9.097 | 8.696 | 8.925 | 3,773,847 | -0.31(-3.41%) |
May 01, 2015 | 9.287 | 9.412 | 9.154 | 9.240 | 3,265,373 | -0.10(-1.02%) |
Apr 30, 2015 | 9.345 | 9.364 | 9.139 | 9.335 | 2,217,792 | +0.06(+0.62%) |
Apr 29, 2015 | 9.068 | 9.316 | 9.030 | 9.278 | 1,856,677 | +0.20(+2.21%) |
Apr 28, 2015 | 9.106 | 9.402 | 9.006 | 9.077 | 4,842,491 | -0.02(-0.21%) |
Apr 27, 2015 | 8.447 | 9.574 | 8.438 | 9.097 | 8,873,294 | +0.80(+9.67%) |
Apr 24, 2015 | 8.276 | 8.371 | 8.218 | 8.295 | 1,423,078 | +0.02(+0.23%) |
Apr 23, 2015 | 8.113 | 8.304 | 8.104 | 8.276 | 1,186,109 | +0.18(+2.24%) |
Apr 22, 2015 | 8.123 | 8.252 | 8.056 | 8.094 | 1,060,412 | -0.02(-0.24%) |
Apr 21, 2015 | 8.142 | 8.199 | 8.018 | 8.113 | 1,476,745 | -0.02(-0.23%) |
Apr 20, 2015 | 8.228 | 8.390 | 8.123 | 8.132 | 961,114 | -0.10(-1.16%) |
Apr 17, 2015 | 8.266 | 8.362 | 8.171 | 8.228 | 1,845,958 | -0.05(-0.58%) |
Apr 16, 2015 | 8.171 | 8.390 | 8.137 | 8.276 | 1,482,606 | +0.03(+0.35%) |
Apr 15, 2015 | 8.161 | 8.295 | 8.104 | 8.247 | 2,029,493 | +0.16(+2.01%) |
Apr 14, 2015 | 8.075 | 8.171 | 8.037 | 8.085 | 1,204,137 | +0.12(+1.56%) |
Apr 13, 2015 | 8.237 | 8.390 | 7.942 | 7.961 | 1,821,401 | -0.25(-3.02%) |
Apr 10, 2015 | 8.209 | 8.247 | 8.132 | 8.209 | 964,180 | +0.04(+0.47%) |
Apr 09, 2015 | 8.085 | 8.218 | 8.037 | 8.171 | 1,022,168 | +0.15(+1.90%) |
Apr 08, 2015 | 8.276 | 8.276 | 7.999 | 8.018 | 1,814,649 | -0.21(-2.55%) |
Apr 07, 2015 | 8.276 | 8.447 | 8.209 | 8.228 | 1,765,285 | -0.09(-1.03%) |
Apr 06, 2015 | 8.113 | 8.352 | 8.018 | 8.314 | 2,291,152 | +0.25(+3.08%) |
Apr 02, 2015 | 7.875 | 8.066 | 8.066 | 8.066 | 2,335,116 | +0.33(+4.32%) |