Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 6.584 | 6.726 | 6.508 | 6.669 | 870,436 | +0.15(+2.33%) |
Jun 29, 2015 | 6.707 | 6.735 | 6.480 | 6.518 | 501,426 | -0.26(-3.78%) |
Jun 26, 2015 | 6.736 | 6.821 | 6.688 | 6.774 | 277,622 | +0.03(+0.42%) |
Jun 25, 2015 | 6.878 | 6.878 | 6.707 | 6.745 | 299,996 | -0.09(-1.39%) |
Jun 24, 2015 | 6.887 | 6.958 | 6.830 | 6.840 | 359,100 | -0.08(-1.10%) |
Jun 23, 2015 | 6.973 | 7.077 | 6.878 | 6.916 | 413,832 | -0.05(-0.68%) |
Jun 22, 2015 | 6.944 | 7.048 | 6.906 | 6.963 | 638,787 | +0.11(+1.66%) |
Jun 19, 2015 | 6.859 | 6.878 | 6.840 | 6.849 | 620,067 | -0.07(-0.96%) |
Jun 18, 2015 | 6.906 | 6.973 | 6.878 | 6.916 | 662,351 | -0.01(-0.14%) |
Jun 17, 2015 | 6.830 | 6.930 | 6.745 | 6.925 | 538,620 | +0.09(+1.25%) |
Jun 16, 2015 | 6.916 | 7.029 | 6.774 | 6.840 | 522,249 | -0.08(-1.10%) |
Jun 15, 2015 | 7.086 | 7.086 | 6.868 | 6.916 | 438,502 | -0.21(-2.93%) |
Jun 12, 2015 | 7.153 | 7.257 | 7.110 | 7.124 | 585,780 | -0.03(-0.40%) |
Jun 11, 2015 | 7.266 | 7.276 | 7.039 | 7.153 | 753,601 | -0.14(-1.95%) |
Jun 10, 2015 | 7.408 | 7.446 | 7.276 | 7.295 | 1,223,781 | -0.02(-0.26%) |
Jun 09, 2015 | 7.446 | 7.494 | 7.247 | 7.314 | 626,846 | -0.11(-1.53%) |
Jun 08, 2015 | 7.418 | 7.465 | 7.408 | 7.427 | 740,315 | -0.01(-0.13%) |
Jun 05, 2015 | 7.475 | 7.475 | 7.370 | 7.437 | 615,012 | -0.08(-1.01%) |
Jun 04, 2015 | 7.607 | 7.607 | 7.484 | 7.513 | 642,186 | -0.13(-1.73%) |
Jun 03, 2015 | 7.702 | 7.712 | 7.541 | 7.645 | 1,324,903 | -0.08(-0.98%) |
Jun 02, 2015 | 7.892 | 7.920 | 7.683 | 7.721 | 1,084,044 | -0.17(-2.16%) |
Jun 01, 2015 | 8.015 | 8.048 | 7.787 | 7.892 | 998,830 | -0.09(-1.07%) |
May 29, 2015 | 8.147 | 8.346 | 7.920 | 7.977 | 1,407,060 | -0.17(-2.09%) |
May 28, 2015 | 7.996 | 8.147 | 7.873 | 8.147 | 1,186,877 | +0.12(+1.53%) |
May 27, 2015 | 7.835 | 8.081 | 7.645 | 8.024 | 1,077,974 | +0.19(+2.42%) |
May 26, 2015 | 8.214 | 8.214 | 7.806 | 7.835 | 1,298,133 | -0.31(-3.84%) |
May 22, 2015 | 8.166 | 8.147 | 8.147 | 8.147 | 1,589,990 | -0.05(-0.58%) |
May 21, 2015 | 8.233 | 8.270 | 8.119 | 8.195 | 597,355 | -0.07(-0.80%) |
May 20, 2015 | 8.450 | 8.450 | 8.204 | 8.261 | 1,718,831 | -0.19(-2.24%) |
May 19, 2015 | 9.095 | 9.095 | 8.422 | 8.450 | 2,141,757 | -0.66(-7.28%) |
May 18, 2015 | 9.275 | 9.294 | 8.915 | 9.114 | 876,970 | -0.16(-1.74%) |
May 15, 2015 | 8.640 | 9.332 | 8.640 | 9.275 | 1,690,320 | +0.79(+9.26%) |
May 14, 2015 | 8.375 | 8.583 | 8.318 | 8.488 | 1,724,776 | +0.12(+1.47%) |
May 13, 2015 | 8.593 | 8.649 | 8.356 | 8.365 | 1,572,947 | -0.24(-2.75%) |
May 12, 2015 | 8.526 | 8.659 | 8.488 | 8.602 | 973,893 | +0.07(+0.78%) |
May 11, 2015 | 8.697 | 8.915 | 8.536 | 8.536 | 1,720,030 | -0.19(-2.17%) |
May 08, 2015 | 9.057 | 9.152 | 8.716 | 8.725 | 1,869,245 | -0.26(-2.85%) |
May 07, 2015 | 8.981 | 9.142 | 8.867 | 8.981 | 1,612,309 | -0.03(-0.32%) |
May 06, 2015 | 9.104 | 9.275 | 8.924 | 9.009 | 669,848 | -0.08(-0.83%) |
May 05, 2015 | 8.972 | 9.123 | 8.953 | 9.085 | 851,126 | +0.13(+1.48%) |
May 04, 2015 | 9.170 | 9.170 | 8.896 | 8.953 | 673,086 | -0.14(-1.56%) |
May 01, 2015 | 9.142 | 9.199 | 9.047 | 9.095 | 343,546 | +0.03(+0.31%) |
Apr 30, 2015 | 9.208 | 9.298 | 9.009 | 9.066 | 1,602,159 | -0.11(-1.24%) |
Apr 29, 2015 | 9.379 | 9.379 | 9.161 | 9.180 | 1,273,677 | -0.28(-3.00%) |
Apr 28, 2015 | 9.493 | 9.587 | 9.398 | 9.464 | 1,098,294 | -0.03(-0.30%) |
Apr 27, 2015 | 9.256 | 9.616 | 9.227 | 9.493 | 1,233,817 | +0.27(+2.87%) |
Apr 24, 2015 | 9.047 | 9.313 | 9.019 | 9.227 | 1,235,846 | +0.23(+2.53%) |
Apr 23, 2015 | 8.697 | 9.095 | 8.668 | 9.000 | 889,669 | +0.29(+3.37%) |
Apr 22, 2015 | 8.668 | 8.773 | 8.593 | 8.706 | 365,678 | +0.04(+0.44%) |
Apr 21, 2015 | 8.583 | 8.706 | 8.536 | 8.668 | 594,620 | +0.09(+1.11%) |
Apr 20, 2015 | 8.574 | 8.649 | 8.507 | 8.574 | 491,888 | +0.06(+0.67%) |
Apr 17, 2015 | 8.706 | 8.716 | 8.507 | 8.517 | 947,631 | -0.25(-2.81%) |
Apr 16, 2015 | 8.517 | 8.834 | 8.517 | 8.763 | 828,008 | +0.28(+3.35%) |
Apr 15, 2015 | 8.697 | 8.773 | 8.469 | 8.479 | 1,219,445 | -0.14(-1.65%) |
Apr 14, 2015 | 8.602 | 8.659 | 8.469 | 8.621 | 649,582 | +0.07(+0.78%) |
Apr 13, 2015 | 8.545 | 8.744 | 8.498 | 8.555 | 1,113,181 | +0.00(+0.00%) |
Apr 10, 2015 | 8.545 | 8.725 | 8.413 | 8.555 | 951,979 | +0.00(+0.00%) |
Apr 09, 2015 | 8.176 | 8.588 | 8.176 | 8.555 | 1,217,581 | +0.41(+5.00%) |
Apr 08, 2015 | 8.176 | 8.233 | 8.128 | 8.147 | 704,957 | +0.03(+0.35%) |
Apr 07, 2015 | 8.147 | 8.233 | 8.081 | 8.119 | 801,618 | -0.07(-0.81%) |
Apr 06, 2015 | 8.242 | 8.337 | 8.176 | 8.185 | 1,040,867 | +0.01(+0.12%) |
Apr 02, 2015 | 8.119 | 8.176 | 8.176 | 8.176 | 691,603 | +0.22(+2.74%) |