Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 7.788 | 7.825 | 7.775 | 7.775 | 27,587 | -0.04(-0.46%) |
Jun 29, 2015 | 7.874 | 7.874 | 7.770 | 7.811 | 6,768 | -0.00(-0.06%) |
Jun 26, 2015 | 7.788 | 7.834 | 7.784 | 7.815 | 20,293 | +0.04(+0.52%) |
Jun 25, 2015 | 7.825 | 7.929 | 7.720 | 7.775 | 19,818 | -0.04(-0.52%) |
Jun 24, 2015 | 7.780 | 7.872 | 7.780 | 7.815 | 14,072 | +0.01(+0.12%) |
Jun 23, 2015 | 7.770 | 7.856 | 7.770 | 7.806 | 19,288 | +0.03(+0.41%) |
Jun 22, 2015 | 7.766 | 7.793 | 7.698 | 7.775 | 22,727 | +0.00(+0.06%) |
Jun 19, 2015 | 7.788 | 7.829 | 7.766 | 7.770 | 5,651 | +0.00(+0.06%) |
Jun 18, 2015 | 7.788 | 7.829 | 7.766 | 7.766 | 10,578 | +0.02(+0.29%) |
Jun 17, 2015 | 7.766 | 7.806 | 7.719 | 7.743 | 10,094 | -0.02(-0.29%) |
Jun 16, 2015 | 7.829 | 7.844 | 7.766 | 7.766 | 11,581 | -0.07(-0.87%) |
Jun 15, 2015 | 7.683 | 7.834 | 7.652 | 7.834 | 35,688 | +0.12(+1.59%) |
Jun 12, 2015 | 7.748 | 7.748 | 7.653 | 7.711 | 16,415 | +0.03(+0.41%) |
Jun 11, 2015 | 7.684 | 7.703 | 7.648 | 7.680 | 5,196 | -0.03(-0.41%) |
Jun 10, 2015 | 7.589 | 7.720 | 7.589 | 7.711 | 15,445 | +0.04(+0.55%) |
Jun 09, 2015 | 7.735 | 7.735 | 7.662 | 7.669 | 18,307 | -0.07(-0.95%) |
Jun 08, 2015 | 7.829 | 7.829 | 7.675 | 7.743 | 15,547 | -0.00(-0.06%) |
Jun 05, 2015 | 7.820 | 7.924 | 7.711 | 7.748 | 35,019 | +0.04(+0.53%) |
Jun 04, 2015 | 7.607 | 7.748 | 7.517 | 7.707 | 9,167 | +0.02(+0.30%) |
Jun 03, 2015 | 7.766 | 7.766 | 7.544 | 7.684 | 15,655 | -0.02(-0.29%) |
Jun 02, 2015 | 7.725 | 7.775 | 7.698 | 7.707 | 14,993 | -0.03(-0.41%) |
Jun 01, 2015 | 7.897 | 7.897 | 7.698 | 7.739 | 53,135 | -0.15(-1.89%) |
May 29, 2015 | 8.015 | 8.015 | 7.788 | 7.888 | 97,310 | -0.12(-1.47%) |
May 28, 2015 | 8.128 | 8.128 | 7.947 | 8.006 | 31,189 | -0.03(-0.39%) |
May 27, 2015 | 8.083 | 8.146 | 8.037 | 8.037 | 65,802 | +0.00(+0.06%) |
May 26, 2015 | 8.110 | 8.110 | 7.933 | 8.033 | 113,237 | +0.10(+1.26%) |
May 22, 2015 | 7.825 | 7.933 | 7.933 | 7.933 | 61,836 | +0.14(+1.74%) |
May 21, 2015 | 7.856 | 7.856 | 7.698 | 7.797 | 49,610 | +0.15(+2.00%) |
May 20, 2015 | 7.609 | 7.750 | 7.577 | 7.644 | 143,609 | +0.04(+0.46%) |
May 19, 2015 | 7.755 | 7.755 | 7.536 | 7.609 | 79,487 | -0.06(-0.84%) |
May 18, 2015 | 7.605 | 7.767 | 7.605 | 7.673 | 178,330 | +0.12(+1.58%) |
May 15, 2015 | 7.567 | 7.652 | 7.485 | 7.554 | 116,406 | +0.35(+4.93%) |
May 14, 2015 | 7.207 | 7.259 | 7.199 | 7.199 | 8,842 | -0.02(-0.30%) |
May 13, 2015 | 7.267 | 7.267 | 7.220 | 7.220 | 18,880 | -0.01(-0.12%) |
May 12, 2015 | 7.225 | 7.263 | 7.165 | 7.229 | 2,411 | +0.00(+0.06%) |
May 11, 2015 | 7.237 | 7.267 | 7.169 | 7.225 | 23,231 | -0.02(-0.24%) |
May 08, 2015 | 7.249 | 7.249 | 7.165 | 7.242 | 27,701 | -0.01(-0.18%) |
May 07, 2015 | 7.267 | 7.267 | 7.220 | 7.254 | 13,740 | +0.00(+0.00%) |
May 06, 2015 | 7.225 | 7.254 | 7.203 | 7.254 | 32,641 | -0.01(-0.08%) |
May 05, 2015 | 7.203 | 7.267 | 7.182 | 7.260 | 15,076 | +0.01(+0.14%) |
May 04, 2015 | 7.263 | 7.267 | 7.169 | 7.250 | 28,349 | +0.04(+0.59%) |
May 01, 2015 | 7.165 | 7.246 | 7.165 | 7.207 | 15,123 | +0.02(+0.24%) |
Apr 30, 2015 | 7.105 | 7.190 | 7.036 | 7.190 | 16,611 | +0.13(+1.82%) |
Apr 29, 2015 | 7.045 | 7.066 | 6.940 | 7.062 | 59,375 | +0.13(+1.82%) |
Apr 28, 2015 | 6.856 | 6.940 | 6.856 | 6.936 | 46,510 | +0.04(+0.61%) |
Apr 27, 2015 | 6.936 | 6.940 | 6.856 | 6.894 | 29,858 | -0.03(-0.36%) |
Apr 24, 2015 | 6.915 | 6.940 | 6.839 | 6.919 | 25,234 | -0.02(-0.24%) |
Apr 23, 2015 | 6.860 | 6.936 | 6.835 | 6.936 | 37,925 | -0.00(-0.06%) |
Apr 22, 2015 | 7.041 | 7.045 | 6.932 | 6.940 | 129,214 | +0.01(+0.12%) |
Apr 21, 2015 | 6.894 | 6.965 | 6.890 | 6.932 | 81,730 | +0.03(+0.43%) |
Apr 20, 2015 | 6.856 | 6.936 | 6.856 | 6.902 | 82,995 | +0.01(+0.12%) |
Apr 17, 2015 | 6.860 | 6.936 | 6.835 | 6.894 | 39,005 | -0.03(-0.36%) |
Apr 16, 2015 | 6.856 | 6.932 | 6.856 | 6.919 | 50,699 | +0.02(+0.30%) |
Apr 15, 2015 | 6.940 | 6.940 | 6.848 | 6.898 | 46,344 | -0.04(-0.61%) |
Apr 14, 2015 | 6.940 | 6.986 | 6.873 | 6.940 | 30,127 | +0.00(+0.06%) |
Apr 13, 2015 | 6.936 | 6.986 | 6.902 | 6.936 | 34,801 | +0.00(+0.06%) |
Apr 10, 2015 | 6.793 | 6.940 | 6.730 | 6.932 | 21,021 | +0.12(+1.73%) |
Apr 09, 2015 | 6.772 | 6.827 | 6.755 | 6.814 | 67,454 | +0.10(+1.50%) |
Apr 08, 2015 | 6.688 | 6.772 | 6.669 | 6.713 | 34,052 | +0.03(+0.38%) |
Apr 07, 2015 | 6.688 | 6.688 | 6.671 | 6.688 | 18,118 | +0.02(+0.32%) |
Apr 06, 2015 | 6.667 | 6.671 | 6.650 | 6.667 | 43,396 | +0.00(+0.00%) |
Apr 02, 2015 | 6.671 | 6.667 | 6.667 | 6.667 | 10,698 | +0.00(+0.06%) |