Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 6.509 | 6.715 | 6.493 | 6.703 | 207,056 | +0.23(+3.61%) |
Jun 29, 2015 | 6.513 | 6.691 | 6.398 | 6.469 | 303,793 | -0.09(-1.33%) |
Jun 26, 2015 | 6.810 | 6.891 | 6.544 | 6.556 | 124,772 | -0.22(-3.27%) |
Jun 25, 2015 | 6.818 | 7.031 | 6.623 | 6.778 | 247,196 | -0.05(-0.70%) |
Jun 24, 2015 | 6.754 | 7.051 | 6.699 | 6.825 | 421,961 | +0.20(+2.99%) |
Jun 23, 2015 | 6.128 | 6.689 | 5.855 | 6.627 | 1,486,597 | +0.32(+5.15%) |
Jun 22, 2015 | 7.095 | 7.127 | 6.271 | 6.303 | 1,160,900 | -0.82(-11.56%) |
Jun 19, 2015 | 7.467 | 7.467 | 7.079 | 7.127 | 359,362 | -0.35(-4.66%) |
Jun 18, 2015 | 7.562 | 7.582 | 7.467 | 7.475 | 109,931 | -0.09(-1.15%) |
Jun 17, 2015 | 7.558 | 7.590 | 7.495 | 7.562 | 114,548 | +0.04(+0.47%) |
Jun 16, 2015 | 7.447 | 7.546 | 7.447 | 7.527 | 130,371 | +0.09(+1.23%) |
Jun 15, 2015 | 7.752 | 7.756 | 7.356 | 7.436 | 446,589 | -0.36(-4.67%) |
Jun 12, 2015 | 7.883 | 7.883 | 7.784 | 7.800 | 127,909 | -0.10(-1.25%) |
Jun 11, 2015 | 7.804 | 7.962 | 7.780 | 7.899 | 75,115 | +0.10(+1.22%) |
Jun 10, 2015 | 7.836 | 7.836 | 7.756 | 7.804 | 131,343 | +0.00(+0.00%) |
Jun 09, 2015 | 7.895 | 7.958 | 7.752 | 7.804 | 173,580 | -0.07(-0.89%) |
Jun 08, 2015 | 7.996 | 8.082 | 7.858 | 7.874 | 128,101 | -0.11(-1.43%) |
Jun 05, 2015 | 8.066 | 8.088 | 7.968 | 7.988 | 136,760 | -0.12(-1.45%) |
Jun 04, 2015 | 8.184 | 8.306 | 8.105 | 8.105 | 64,537 | -0.08(-1.01%) |
Jun 03, 2015 | 8.290 | 8.290 | 8.188 | 8.188 | 61,915 | -0.10(-1.18%) |
Jun 02, 2015 | 8.259 | 8.363 | 8.216 | 8.286 | 93,185 | -0.04(-0.52%) |
Jun 01, 2015 | 8.204 | 8.376 | 8.188 | 8.329 | 135,005 | +0.15(+1.87%) |
May 29, 2015 | 8.054 | 8.194 | 8.054 | 8.176 | 78,592 | +0.10(+1.21%) |
May 28, 2015 | 8.066 | 8.145 | 8.011 | 8.078 | 35,664 | +0.01(+0.15%) |
May 27, 2015 | 7.996 | 8.109 | 7.996 | 8.066 | 78,597 | +0.07(+0.93%) |
May 26, 2015 | 8.102 | 8.102 | 7.933 | 7.992 | 123,255 | -0.07(-0.92%) |
May 22, 2015 | 8.129 | 8.066 | 8.066 | 8.066 | 57,067 | -0.05(-0.58%) |
May 21, 2015 | 7.866 | 8.153 | 7.866 | 8.113 | 63,128 | +0.20(+2.58%) |
May 20, 2015 | 8.141 | 8.200 | 7.819 | 7.909 | 220,143 | -0.20(-2.47%) |
May 19, 2015 | 8.361 | 8.361 | 8.094 | 8.109 | 169,003 | -0.27(-3.23%) |
May 18, 2015 | 8.486 | 8.537 | 8.380 | 8.380 | 83,535 | -0.15(-1.75%) |
May 15, 2015 | 8.533 | 8.591 | 8.451 | 8.529 | 71,026 | +0.05(+0.56%) |
May 14, 2015 | 8.404 | 8.596 | 8.404 | 8.482 | 86,459 | +0.04(+0.46%) |
May 13, 2015 | 8.533 | 8.556 | 8.406 | 8.443 | 53,001 | -0.00(-0.05%) |
May 12, 2015 | 8.502 | 8.518 | 8.348 | 8.447 | 115,635 | -0.09(-1.10%) |
May 11, 2015 | 8.679 | 8.682 | 8.541 | 8.541 | 80,951 | -0.17(-1.98%) |
May 08, 2015 | 8.643 | 8.749 | 8.604 | 8.714 | 83,216 | +0.13(+1.56%) |
May 07, 2015 | 8.655 | 8.712 | 8.561 | 8.580 | 57,971 | -0.07(-0.85%) |
May 06, 2015 | 8.806 | 8.813 | 8.615 | 8.654 | 88,671 | -0.18(-2.07%) |
May 05, 2015 | 8.911 | 8.953 | 8.837 | 8.837 | 60,984 | -0.08(-0.87%) |
May 04, 2015 | 8.872 | 9.004 | 8.844 | 8.915 | 152,638 | +0.06(+0.66%) |
May 01, 2015 | 8.759 | 8.911 | 8.759 | 8.856 | 55,605 | +0.11(+1.29%) |
Apr 30, 2015 | 8.833 | 8.833 | 8.650 | 8.743 | 60,773 | -0.04(-0.40%) |
Apr 29, 2015 | 8.833 | 8.864 | 8.759 | 8.778 | 101,104 | -0.08(-0.91%) |
Apr 28, 2015 | 8.837 | 8.858 | 8.817 | 8.858 | 32,575 | +0.02(+0.20%) |
Apr 27, 2015 | 8.833 | 8.891 | 8.833 | 8.841 | 67,619 | +0.02(+0.26%) |
Apr 24, 2015 | 8.887 | 8.907 | 8.812 | 8.817 | 46,385 | -0.07(-0.79%) |
Apr 23, 2015 | 8.821 | 8.907 | 8.763 | 8.887 | 20,483 | +0.02(+0.17%) |
Apr 22, 2015 | 8.903 | 8.903 | 8.741 | 8.872 | 21,634 | +0.03(+0.36%) |
Apr 21, 2015 | 8.872 | 8.899 | 8.759 | 8.841 | 63,160 | -0.02(-0.22%) |
Apr 20, 2015 | 8.833 | 8.876 | 8.794 | 8.860 | 56,843 | +0.09(+1.07%) |
Apr 17, 2015 | 8.817 | 8.891 | 8.708 | 8.767 | 70,843 | -0.08(-0.88%) |
Apr 16, 2015 | 8.759 | 8.899 | 8.759 | 8.844 | 45,031 | +0.09(+0.98%) |
Apr 15, 2015 | 8.638 | 8.862 | 8.623 | 8.759 | 101,967 | +0.17(+1.99%) |
Apr 14, 2015 | 8.525 | 8.634 | 8.506 | 8.588 | 46,932 | +0.08(+0.91%) |
Apr 13, 2015 | 8.494 | 8.658 | 8.494 | 8.510 | 55,245 | +0.02(+0.18%) |
Apr 10, 2015 | 8.428 | 8.521 | 8.311 | 8.494 | 212,733 | +0.00(+0.05%) |
Apr 09, 2015 | 8.856 | 8.911 | 8.198 | 8.490 | 416,628 | -0.42(-4.75%) |
Apr 08, 2015 | 8.979 | 8.979 | 8.884 | 8.913 | 98,910 | -0.09(-1.03%) |
Apr 07, 2015 | 8.882 | 9.006 | 8.736 | 9.006 | 70,372 | +0.17(+1.88%) |
Apr 06, 2015 | 8.844 | 8.917 | 8.695 | 8.840 | 64,548 | +0.02(+0.26%) |
Apr 02, 2015 | 8.678 | 8.817 | 8.817 | 8.817 | 73,021 | +0.15(+1.69%) |