Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 8.220 | 8.310 | 7.950 | 7.980 | 118,171 | -0.21(-2.56%) |
Jun 29, 2015 | 8.080 | 8.500 | 8.080 | 8.190 | 196,597 | +0.02(+0.24%) |
Jun 26, 2015 | 8.310 | 8.480 | 8.090 | 8.170 | 1,706,123 | -0.13(-1.57%) |
Jun 25, 2015 | 8.390 | 8.490 | 8.100 | 8.300 | 127,139 | -0.04(-0.48%) |
Jun 24, 2015 | 8.560 | 8.580 | 8.310 | 8.340 | 146,070 | -0.25(-2.91%) |
Jun 23, 2015 | 8.660 | 8.669 | 8.350 | 8.590 | 130,754 | -0.02(-0.23%) |
Jun 22, 2015 | 8.600 | 8.985 | 8.490 | 8.610 | 233,577 | +0.02(+0.23%) |
Jun 19, 2015 | 8.610 | 8.660 | 8.450 | 8.590 | 131,708 | -0.03(-0.35%) |
Jun 18, 2015 | 8.510 | 8.690 | 8.410 | 8.620 | 111,258 | +0.18(+2.13%) |
Jun 17, 2015 | 8.470 | 8.520 | 8.300 | 8.440 | 113,098 | +0.01(+0.12%) |
Jun 16, 2015 | 8.480 | 8.620 | 8.290 | 8.430 | 147,931 | -0.02(-0.24%) |
Jun 15, 2015 | 8.430 | 8.480 | 8.270 | 8.450 | 140,714 | -0.05(-0.59%) |
Jun 12, 2015 | 8.480 | 8.570 | 8.300 | 8.500 | 78,611 | +0.03(+0.35%) |
Jun 11, 2015 | 8.550 | 8.550 | 8.230 | 8.470 | 114,424 | +0.01(+0.12%) |
Jun 10, 2015 | 8.320 | 8.490 | 8.260 | 8.460 | 202,506 | +0.19(+2.30%) |
Jun 09, 2015 | 8.210 | 8.390 | 7.930 | 8.270 | 130,969 | +0.06(+0.73%) |
Jun 08, 2015 | 8.100 | 8.710 | 8.100 | 8.210 | 402,051 | +0.25(+3.14%) |
Jun 05, 2015 | 7.830 | 8.000 | 7.660 | 7.960 | 108,996 | +0.14(+1.79%) |
Jun 04, 2015 | 8.090 | 8.230 | 7.690 | 7.820 | 182,659 | -0.29(-3.58%) |
Jun 03, 2015 | 8.750 | 8.750 | 8.020 | 8.110 | 251,924 | -0.59(-6.78%) |
Jun 02, 2015 | 7.700 | 9.190 | 7.560 | 8.700 | 622,788 | +1.00(+12.99%) |
Jun 01, 2015 | 7.700 | 7.870 | 7.500 | 7.700 | 289,055 | +0.08(+1.05%) |
May 29, 2015 | 7.690 | 7.950 | 7.150 | 7.620 | 531,061 | +1.19(+18.51%) |
May 28, 2015 | 6.650 | 6.750 | 6.390 | 6.430 | 106,275 | -0.25(-3.74%) |
May 27, 2015 | 6.630 | 6.730 | 6.580 | 6.680 | 88,781 | +0.05(+0.75%) |
May 26, 2015 | 6.550 | 6.740 | 6.450 | 6.630 | 148,474 | +0.03(+0.45%) |
May 22, 2015 | 6.640 | 6.600 | 6.600 | 6.600 | 137,500 | -0.05(-0.75%) |
May 21, 2015 | 6.720 | 6.770 | 6.640 | 6.650 | 129,855 | -0.05(-0.75%) |
May 20, 2015 | 6.750 | 6.790 | 6.600 | 6.700 | 177,622 | -0.11(-1.62%) |
May 19, 2015 | 6.630 | 6.810 | 6.600 | 6.810 | 152,411 | +0.18(+2.71%) |
May 18, 2015 | 6.690 | 6.790 | 6.630 | 6.630 | 166,472 | -0.05(-0.75%) |
May 15, 2015 | 6.660 | 6.780 | 6.650 | 6.680 | 86,414 | -0.03(-0.45%) |
May 14, 2015 | 6.840 | 6.960 | 6.660 | 6.710 | 189,715 | -0.11(-1.61%) |
May 13, 2015 | 7.100 | 7.160 | 6.750 | 6.820 | 164,426 | -0.28(-3.94%) |
May 12, 2015 | 7.080 | 7.200 | 6.850 | 7.100 | 137,518 | +0.01(+0.14%) |
May 11, 2015 | 7.440 | 7.450 | 7.070 | 7.090 | 226,934 | -0.39(-5.21%) |
May 08, 2015 | 7.760 | 7.820 | 7.400 | 7.480 | 266,103 | -0.41(-5.20%) |
May 07, 2015 | 7.190 | 7.960 | 7.190 | 7.890 | 283,130 | +0.04(+0.51%) |
May 06, 2015 | 7.410 | 8.340 | 7.330 | 7.850 | 302,598 | +0.43(+5.80%) |
May 05, 2015 | 8.120 | 8.210 | 7.250 | 7.420 | 305,908 | -0.77(-9.40%) |
May 04, 2015 | 8.460 | 8.470 | 8.160 | 8.190 | 82,973 | -0.23(-2.73%) |
May 01, 2015 | 8.350 | 8.530 | 8.350 | 8.420 | 72,782 | +0.06(+0.72%) |
Apr 30, 2015 | 8.550 | 8.560 | 8.300 | 8.360 | 126,296 | -0.25(-2.90%) |
Apr 29, 2015 | 8.820 | 8.820 | 8.520 | 8.610 | 66,934 | -0.23(-2.60%) |
Apr 28, 2015 | 8.480 | 8.880 | 8.360 | 8.840 | 159,622 | +0.35(+4.12%) |
Apr 27, 2015 | 8.430 | 8.560 | 8.370 | 8.490 | 113,771 | +0.08(+0.95%) |
Apr 24, 2015 | 8.230 | 8.420 | 8.128 | 8.410 | 103,607 | +0.15(+1.82%) |
Apr 23, 2015 | 8.230 | 8.270 | 8.100 | 8.260 | 113,247 | +0.03(+0.36%) |
Apr 22, 2015 | 8.190 | 8.270 | 8.130 | 8.230 | 225,569 | +0.01(+0.12%) |
Apr 21, 2015 | 8.220 | 8.300 | 8.105 | 8.220 | 80,501 | +0.05(+0.61%) |
Apr 20, 2015 | 7.880 | 8.200 | 7.820 | 8.170 | 206,986 | +0.36(+4.61%) |
Apr 17, 2015 | 7.820 | 7.870 | 7.650 | 7.810 | 184,150 | -0.11(-1.39%) |
Apr 16, 2015 | 7.910 | 7.990 | 7.870 | 7.920 | 69,600 | -0.03(-0.38%) |
Apr 15, 2015 | 7.950 | 8.020 | 7.920 | 7.950 | 97,648 | +0.01(+0.13%) |
Apr 14, 2015 | 7.950 | 8.010 | 7.620 | 7.940 | 119,623 | +0.02(+0.25%) |
Apr 13, 2015 | 7.990 | 8.030 | 7.890 | 7.920 | 84,053 | -0.07(-0.88%) |
Apr 10, 2015 | 7.920 | 8.040 | 7.890 | 7.990 | 86,308 | +0.06(+0.76%) |
Apr 09, 2015 | 7.910 | 8.000 | 7.860 | 7.930 | 77,075 | +0.06(+0.76%) |
Apr 08, 2015 | 7.870 | 7.980 | 7.700 | 7.870 | 81,203 | +0.02(+0.25%) |
Apr 07, 2015 | 7.910 | 7.950 | 7.820 | 7.850 | 75,963 | -0.04(-0.51%) |
Apr 06, 2015 | 7.810 | 7.930 | 7.790 | 7.890 | 79,353 | +0.08(+1.02%) |
Apr 02, 2015 | 7.740 | 7.810 | 7.810 | 7.810 | 140,000 | +0.12(+1.56%) |