Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 8.125 | 8.125 | 8.037 | 8.062 | 295,069 | +0.02(+0.24%) |
Jun 29, 2015 | 8.120 | 8.164 | 8.037 | 8.042 | 265,510 | -0.07(-0.90%) |
Jun 26, 2015 | 8.110 | 8.125 | 8.033 | 8.115 | 616,290 | +0.02(+0.30%) |
Jun 25, 2015 | 8.169 | 8.203 | 8.072 | 8.091 | 120,581 | -0.07(-0.84%) |
Jun 24, 2015 | 8.232 | 8.276 | 8.135 | 8.159 | 187,285 | -0.09(-1.12%) |
Jun 23, 2015 | 8.271 | 8.295 | 8.213 | 8.252 | 212,273 | -0.06(-0.70%) |
Jun 22, 2015 | 8.369 | 8.393 | 8.286 | 8.310 | 145,321 | -0.03(-0.35%) |
Jun 19, 2015 | 8.427 | 8.427 | 8.310 | 8.339 | 288,186 | -0.07(-0.87%) |
Jun 18, 2015 | 8.334 | 8.422 | 8.334 | 8.412 | 173,678 | +0.07(+0.82%) |
Jun 17, 2015 | 8.354 | 8.359 | 8.276 | 8.344 | 122,500 | +0.04(+0.50%) |
Jun 16, 2015 | 8.317 | 8.327 | 8.148 | 8.303 | 151,340 | +0.02(+0.23%) |
Jun 15, 2015 | 8.327 | 8.337 | 8.225 | 8.283 | 147,911 | -0.04(-0.46%) |
Jun 12, 2015 | 8.332 | 8.366 | 8.286 | 8.322 | 147,015 | -0.00(-0.06%) |
Jun 11, 2015 | 8.312 | 8.346 | 8.278 | 8.327 | 155,944 | +0.05(+0.58%) |
Jun 10, 2015 | 8.279 | 8.288 | 8.240 | 8.279 | 157,322 | +0.04(+0.47%) |
Jun 09, 2015 | 8.288 | 8.303 | 8.225 | 8.240 | 150,640 | -0.06(-0.70%) |
Jun 08, 2015 | 8.351 | 8.375 | 8.298 | 8.298 | 141,557 | -0.05(-0.64%) |
Jun 05, 2015 | 8.361 | 8.370 | 8.279 | 8.351 | 193,750 | -0.02(-0.23%) |
Jun 04, 2015 | 8.390 | 8.419 | 8.361 | 8.370 | 166,618 | -0.05(-0.63%) |
Jun 03, 2015 | 8.409 | 8.457 | 8.370 | 8.424 | 184,627 | +0.01(+0.17%) |
Jun 02, 2015 | 8.438 | 8.457 | 8.409 | 8.409 | 145,635 | -0.04(-0.46%) |
Jun 01, 2015 | 8.443 | 8.462 | 8.390 | 8.448 | 188,049 | +0.07(+0.87%) |
May 29, 2015 | 8.486 | 8.535 | 8.375 | 8.375 | 256,734 | -0.09(-1.03%) |
May 28, 2015 | 8.491 | 8.520 | 8.457 | 8.462 | 110,229 | -0.02(-0.28%) |
May 27, 2015 | 8.457 | 8.496 | 8.448 | 8.486 | 197,381 | +0.03(+0.40%) |
May 26, 2015 | 8.501 | 8.506 | 8.428 | 8.453 | 210,531 | -0.04(-0.51%) |
May 22, 2015 | 8.554 | 8.496 | 8.496 | 8.496 | 188,709 | -0.05(-0.57%) |
May 21, 2015 | 8.593 | 8.612 | 8.525 | 8.544 | 150,512 | +0.02(+0.28%) |
May 20, 2015 | 8.598 | 8.622 | 8.515 | 8.520 | 233,161 | -0.08(-0.95%) |
May 19, 2015 | 8.641 | 8.641 | 8.564 | 8.602 | 239,040 | -0.00(-0.06%) |
May 18, 2015 | 8.612 | 8.612 | 8.554 | 8.607 | 188,914 | +0.02(+0.23%) |
May 15, 2015 | 8.593 | 8.607 | 8.535 | 8.588 | 200,576 | +0.03(+0.37%) |
May 14, 2015 | 8.485 | 8.585 | 8.480 | 8.557 | 262,460 | +0.10(+1.13%) |
May 13, 2015 | 8.657 | 8.657 | 8.437 | 8.461 | 217,941 | -0.15(-1.78%) |
May 12, 2015 | 8.590 | 8.638 | 8.504 | 8.614 | 209,731 | +0.00(+0.00%) |
May 11, 2015 | 8.628 | 8.720 | 8.597 | 8.614 | 163,296 | -0.05(-0.61%) |
May 08, 2015 | 8.710 | 8.721 | 8.638 | 8.667 | 162,479 | +0.06(+0.67%) |
May 07, 2015 | 8.533 | 8.609 | 8.533 | 8.609 | 233,243 | +0.03(+0.39%) |
May 06, 2015 | 8.619 | 8.620 | 8.528 | 8.576 | 216,326 | +0.00(+0.00%) |
May 05, 2015 | 8.696 | 8.696 | 8.504 | 8.576 | 207,989 | +0.01(+0.17%) |
May 04, 2015 | 8.590 | 8.662 | 8.523 | 8.561 | 164,673 | -0.03(-0.34%) |
May 01, 2015 | 8.557 | 8.638 | 8.557 | 8.590 | 144,217 | +0.04(+0.51%) |
Apr 30, 2015 | 8.792 | 8.816 | 8.504 | 8.547 | 351,613 | -0.24(-2.68%) |
Apr 29, 2015 | 8.912 | 8.912 | 8.782 | 8.782 | 163,590 | -0.15(-1.72%) |
Apr 28, 2015 | 8.931 | 8.936 | 8.878 | 8.936 | 175,144 | +0.02(+0.22%) |
Apr 27, 2015 | 8.950 | 8.969 | 8.878 | 8.916 | 182,231 | -0.02(-0.27%) |
Apr 24, 2015 | 8.926 | 8.960 | 8.916 | 8.940 | 119,384 | +0.01(+0.11%) |
Apr 23, 2015 | 8.873 | 8.969 | 8.873 | 8.931 | 137,745 | -0.01(-0.11%) |
Apr 22, 2015 | 8.936 | 8.979 | 8.902 | 8.940 | 247,346 | +0.03(+0.35%) |
Apr 21, 2015 | 8.895 | 8.933 | 8.866 | 8.909 | 211,741 | +0.03(+0.32%) |
Apr 20, 2015 | 8.842 | 8.881 | 8.804 | 8.881 | 245,795 | +0.06(+0.70%) |
Apr 17, 2015 | 8.781 | 8.842 | 8.781 | 8.819 | 168,765 | +0.00(+0.00%) |
Apr 16, 2015 | 8.833 | 8.833 | 8.771 | 8.819 | 192,928 | +0.02(+0.22%) |
Apr 15, 2015 | 8.800 | 8.842 | 8.771 | 8.800 | 168,438 | +0.00(+0.00%) |
Apr 14, 2015 | 8.842 | 8.842 | 8.757 | 8.800 | 133,566 | -0.01(-0.11%) |
Apr 13, 2015 | 8.819 | 8.842 | 8.728 | 8.809 | 139,773 | -0.01(-0.11%) |
Apr 10, 2015 | 8.757 | 8.833 | 8.757 | 8.819 | 182,338 | +0.10(+1.15%) |
Apr 09, 2015 | 8.828 | 8.862 | 8.652 | 8.719 | 190,629 | -0.11(-1.24%) |
Apr 08, 2015 | 8.833 | 8.876 | 8.790 | 8.828 | 184,631 | -0.01(-0.16%) |
Apr 07, 2015 | 8.943 | 8.943 | 8.842 | 8.842 | 147,443 | -0.10(-1.12%) |
Apr 06, 2015 | 8.852 | 8.957 | 8.852 | 8.943 | 238,403 | +0.05(+0.59%) |
Apr 02, 2015 | 8.795 | 8.890 | 8.890 | 8.890 | 170,133 | +0.03(+0.38%) |