Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 7.630 | 7.845 | 7.520 | 7.840 | 900,136 | +0.27(+3.57%) |
Jun 29, 2015 | 7.800 | 7.800 | 7.520 | 7.570 | 685,169 | -0.27(-3.44%) |
Jun 26, 2015 | 7.900 | 7.910 | 7.650 | 7.840 | 1,146,335 | -0.04(-0.51%) |
Jun 25, 2015 | 7.930 | 7.930 | 7.790 | 7.880 | 238,468 | -0.02(-0.25%) |
Jun 24, 2015 | 7.990 | 8.000 | 7.870 | 7.900 | 258,096 | -0.07(-0.88%) |
Jun 23, 2015 | 7.950 | 8.090 | 7.900 | 7.970 | 364,594 | +0.04(+0.50%) |
Jun 22, 2015 | 7.970 | 8.010 | 7.850 | 7.930 | 305,665 | -0.01(-0.13%) |
Jun 19, 2015 | 8.010 | 8.010 | 7.750 | 7.940 | 857,856 | -0.02(-0.25%) |
Jun 18, 2015 | 7.870 | 7.970 | 7.840 | 7.960 | 441,764 | +0.13(+1.66%) |
Jun 17, 2015 | 7.990 | 8.040 | 7.800 | 7.830 | 300,796 | -0.13(-1.63%) |
Jun 16, 2015 | 7.950 | 7.990 | 7.830 | 7.960 | 397,635 | -0.01(-0.13%) |
Jun 15, 2015 | 7.620 | 7.990 | 7.520 | 7.970 | 759,724 | +0.28(+3.64%) |
Jun 12, 2015 | 7.770 | 7.850 | 7.640 | 7.690 | 1,584,573 | -0.08(-1.03%) |
Jun 11, 2015 | 7.880 | 7.930 | 7.740 | 7.770 | 913,424 | -0.08(-1.02%) |
Jun 10, 2015 | 7.790 | 7.935 | 7.790 | 7.850 | 2,214,976 | +0.15(+1.95%) |
Jun 09, 2015 | 7.730 | 7.840 | 7.640 | 7.700 | 903,694 | -0.05(-0.65%) |
Jun 08, 2015 | 7.850 | 7.960 | 7.720 | 7.750 | 787,684 | -0.13(-1.65%) |
Jun 05, 2015 | 7.720 | 7.930 | 7.680 | 7.880 | 1,107,186 | +0.23(+3.01%) |
Jun 04, 2015 | 7.720 | 7.800 | 7.600 | 7.650 | 1,042,246 | -0.19(-2.42%) |
Jun 03, 2015 | 7.800 | 8.000 | 7.780 | 7.840 | 1,009,237 | +0.06(+0.77%) |
Jun 02, 2015 | 7.550 | 7.870 | 7.550 | 7.780 | 776,421 | +0.19(+2.50%) |
Jun 01, 2015 | 7.600 | 7.730 | 7.520 | 7.590 | 548,936 | -0.02(-0.26%) |
May 29, 2015 | 7.750 | 7.750 | 7.510 | 7.610 | 459,832 | -0.17(-2.19%) |
May 28, 2015 | 7.780 | 7.890 | 7.740 | 7.780 | 721,958 | -0.01(-0.13%) |
May 27, 2015 | 7.700 | 7.880 | 7.620 | 7.790 | 520,369 | +0.11(+1.43%) |
May 26, 2015 | 7.810 | 7.810 | 7.650 | 7.680 | 361,382 | -0.14(-1.79%) |
May 22, 2015 | 7.910 | 7.820 | 7.820 | 7.820 | 210,400 | -0.12(-1.51%) |
May 21, 2015 | 7.950 | 7.990 | 7.900 | 7.940 | 275,807 | -0.03(-0.38%) |
May 20, 2015 | 8.000 | 8.000 | 7.830 | 7.970 | 257,707 | +0.00(+0.00%) |
May 19, 2015 | 7.960 | 8.020 | 7.870 | 7.970 | 473,195 | -0.02(-0.25%) |
May 18, 2015 | 8.180 | 8.200 | 7.990 | 7.990 | 647,750 | -0.19(-2.32%) |
May 15, 2015 | 8.190 | 8.230 | 8.120 | 8.180 | 306,437 | -0.04(-0.49%) |
May 14, 2015 | 8.640 | 8.650 | 8.210 | 8.220 | 499,142 | -0.37(-4.31%) |
May 13, 2015 | 8.520 | 8.680 | 8.520 | 8.590 | 1,079,937 | -0.05(-0.58%) |
May 12, 2015 | 8.620 | 8.650 | 8.390 | 8.640 | 712,823 | -0.04(-0.46%) |
May 11, 2015 | 8.440 | 8.770 | 8.411 | 8.680 | 808,884 | +0.18(+2.12%) |
May 08, 2015 | 8.540 | 8.720 | 8.330 | 8.500 | 928,031 | -0.07(-0.82%) |
May 07, 2015 | 8.040 | 8.620 | 7.630 | 8.570 | 4,028,020 | +1.15(+15.50%) |
May 06, 2015 | 7.320 | 7.460 | 7.250 | 7.420 | 687,074 | +0.15(+2.06%) |
May 05, 2015 | 7.360 | 7.400 | 7.200 | 7.270 | 403,686 | -0.12(-1.62%) |
May 04, 2015 | 7.450 | 7.560 | 7.350 | 7.390 | 468,310 | -0.07(-0.94%) |
May 01, 2015 | 7.420 | 7.630 | 7.340 | 7.460 | 596,339 | +0.03(+0.40%) |
Apr 30, 2015 | 7.700 | 7.810 | 7.390 | 7.430 | 566,575 | -0.32(-4.13%) |
Apr 29, 2015 | 7.980 | 7.980 | 7.720 | 7.750 | 407,838 | -0.23(-2.88%) |
Apr 28, 2015 | 7.940 | 8.040 | 7.800 | 7.980 | 272,410 | +0.04(+0.50%) |
Apr 27, 2015 | 8.100 | 8.180 | 7.891 | 7.940 | 585,588 | -0.12(-1.49%) |
Apr 24, 2015 | 8.100 | 8.130 | 8.040 | 8.060 | 178,267 | -0.02(-0.25%) |
Apr 23, 2015 | 8.050 | 8.140 | 8.050 | 8.080 | 278,359 | +0.04(+0.50%) |
Apr 22, 2015 | 8.060 | 8.140 | 8.000 | 8.040 | 287,009 | +0.00(+0.00%) |
Apr 21, 2015 | 7.990 | 8.190 | 7.970 | 8.040 | 593,135 | +0.07(+0.88%) |
Apr 20, 2015 | 7.980 | 8.020 | 7.900 | 7.970 | 220,916 | +0.00(+0.00%) |
Apr 17, 2015 | 8.050 | 8.110 | 7.760 | 7.970 | 638,246 | -0.14(-1.73%) |
Apr 16, 2015 | 8.180 | 8.200 | 8.010 | 8.110 | 309,087 | -0.06(-0.73%) |
Apr 15, 2015 | 8.140 | 8.250 | 8.050 | 8.170 | 299,446 | +0.03(+0.37%) |
Apr 14, 2015 | 8.060 | 8.240 | 8.060 | 8.140 | 407,983 | +0.01(+0.12%) |
Apr 13, 2015 | 7.990 | 8.193 | 7.950 | 8.130 | 678,506 | +0.13(+1.63%) |
Apr 10, 2015 | 8.040 | 8.200 | 8.000 | 8.000 | 260,708 | +0.01(+0.13%) |
Apr 09, 2015 | 7.930 | 8.060 | 7.870 | 7.990 | 611,836 | +0.05(+0.63%) |
Apr 08, 2015 | 7.810 | 7.980 | 7.800 | 7.940 | 201,277 | +0.12(+1.53%) |
Apr 07, 2015 | 7.860 | 8.000 | 7.820 | 7.820 | 343,862 | -0.02(-0.26%) |
Apr 06, 2015 | 7.830 | 7.930 | 7.760 | 7.840 | 457,795 | -0.01(-0.13%) |
Apr 02, 2015 | 7.740 | 7.850 | 7.850 | 7.850 | 332,600 | +0.08(+1.03%) |