Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 8.071 | 8.071 | 7.984 | 8.008 | 297,039 | +0.02(+0.24%) |
Jun 29, 2015 | 8.066 | 8.110 | 7.984 | 7.989 | 267,283 | -0.07(-0.90%) |
Jun 26, 2015 | 8.057 | 8.071 | 7.979 | 8.062 | 620,404 | +0.02(+0.30%) |
Jun 25, 2015 | 8.115 | 8.149 | 8.018 | 8.037 | 121,386 | -0.07(-0.84%) |
Jun 24, 2015 | 8.178 | 8.221 | 8.081 | 8.105 | 188,535 | -0.09(-1.12%) |
Jun 23, 2015 | 8.216 | 8.240 | 8.158 | 8.197 | 213,690 | -0.06(-0.70%) |
Jun 22, 2015 | 8.313 | 8.337 | 8.231 | 8.255 | 146,291 | -0.03(-0.35%) |
Jun 19, 2015 | 8.371 | 8.371 | 8.255 | 8.284 | 290,110 | -0.07(-0.87%) |
Jun 18, 2015 | 8.279 | 8.366 | 8.279 | 8.357 | 174,838 | +0.07(+0.82%) |
Jun 17, 2015 | 8.299 | 8.303 | 8.221 | 8.289 | 123,317 | +0.04(+0.50%) |
Jun 16, 2015 | 8.262 | 8.272 | 8.094 | 8.248 | 152,350 | +0.02(+0.23%) |
Jun 15, 2015 | 8.272 | 8.281 | 8.171 | 8.229 | 148,898 | -0.04(-0.46%) |
Jun 12, 2015 | 8.277 | 8.310 | 8.231 | 8.267 | 147,996 | -0.00(-0.06%) |
Jun 11, 2015 | 8.257 | 8.291 | 8.223 | 8.272 | 156,985 | +0.05(+0.58%) |
Jun 10, 2015 | 8.224 | 8.233 | 8.185 | 8.224 | 158,372 | +0.04(+0.47%) |
Jun 09, 2015 | 8.233 | 8.248 | 8.171 | 8.185 | 151,646 | -0.06(-0.70%) |
Jun 08, 2015 | 8.296 | 8.320 | 8.243 | 8.243 | 142,501 | -0.05(-0.64%) |
Jun 05, 2015 | 8.305 | 8.315 | 8.224 | 8.296 | 195,043 | -0.02(-0.23%) |
Jun 04, 2015 | 8.334 | 8.363 | 8.305 | 8.315 | 167,731 | -0.05(-0.63%) |
Jun 03, 2015 | 8.353 | 8.401 | 8.315 | 8.368 | 185,859 | +0.01(+0.17%) |
Jun 02, 2015 | 8.382 | 8.401 | 8.353 | 8.353 | 146,607 | -0.04(-0.46%) |
Jun 01, 2015 | 8.387 | 8.406 | 8.334 | 8.392 | 189,304 | +0.07(+0.87%) |
May 29, 2015 | 8.430 | 8.478 | 8.320 | 8.320 | 258,447 | -0.09(-1.03%) |
May 28, 2015 | 8.435 | 8.464 | 8.401 | 8.406 | 110,965 | -0.02(-0.28%) |
May 27, 2015 | 8.401 | 8.440 | 8.392 | 8.430 | 198,699 | +0.03(+0.40%) |
May 26, 2015 | 8.445 | 8.449 | 8.373 | 8.397 | 211,936 | -0.04(-0.51%) |
May 22, 2015 | 8.497 | 8.440 | 8.440 | 8.440 | 189,969 | -0.05(-0.57%) |
May 21, 2015 | 8.536 | 8.555 | 8.469 | 8.488 | 151,517 | +0.02(+0.28%) |
May 20, 2015 | 8.541 | 8.565 | 8.459 | 8.464 | 234,718 | -0.08(-0.96%) |
May 19, 2015 | 8.584 | 8.584 | 8.507 | 8.545 | 240,636 | -0.00(-0.06%) |
May 18, 2015 | 8.555 | 8.555 | 8.497 | 8.550 | 190,175 | +0.02(+0.23%) |
May 15, 2015 | 8.536 | 8.550 | 8.478 | 8.531 | 201,915 | +0.03(+0.37%) |
May 14, 2015 | 8.428 | 8.528 | 8.424 | 8.500 | 264,212 | +0.10(+1.13%) |
May 13, 2015 | 8.600 | 8.600 | 8.381 | 8.404 | 219,396 | -0.15(-1.78%) |
May 12, 2015 | 8.533 | 8.581 | 8.447 | 8.557 | 211,131 | +0.00(+0.00%) |
May 11, 2015 | 8.571 | 8.662 | 8.540 | 8.557 | 164,386 | -0.05(-0.61%) |
May 08, 2015 | 8.652 | 8.663 | 8.581 | 8.609 | 163,564 | +0.06(+0.67%) |
May 07, 2015 | 8.476 | 8.552 | 8.476 | 8.552 | 234,800 | +0.03(+0.39%) |
May 06, 2015 | 8.562 | 8.563 | 8.471 | 8.519 | 217,771 | +0.00(+0.00%) |
May 05, 2015 | 8.638 | 8.638 | 8.447 | 8.519 | 209,378 | +0.01(+0.17%) |
May 04, 2015 | 8.533 | 8.604 | 8.466 | 8.505 | 165,773 | -0.03(-0.34%) |
May 01, 2015 | 8.500 | 8.581 | 8.500 | 8.533 | 145,179 | +0.04(+0.51%) |
Apr 30, 2015 | 8.733 | 8.757 | 8.448 | 8.490 | 353,960 | -0.23(-2.68%) |
Apr 29, 2015 | 8.853 | 8.853 | 8.724 | 8.724 | 164,682 | -0.15(-1.72%) |
Apr 28, 2015 | 8.872 | 8.876 | 8.819 | 8.876 | 176,314 | +0.02(+0.22%) |
Apr 27, 2015 | 8.891 | 8.910 | 8.819 | 8.857 | 183,448 | -0.02(-0.27%) |
Apr 24, 2015 | 8.867 | 8.900 | 8.857 | 8.881 | 120,181 | +0.01(+0.11%) |
Apr 23, 2015 | 8.814 | 8.910 | 8.814 | 8.872 | 138,664 | -0.01(-0.11%) |
Apr 22, 2015 | 8.876 | 8.919 | 8.843 | 8.881 | 248,997 | +0.03(+0.35%) |
Apr 21, 2015 | 8.836 | 8.874 | 8.808 | 8.850 | 213,155 | +0.03(+0.32%) |
Apr 20, 2015 | 8.784 | 8.822 | 8.746 | 8.822 | 247,436 | +0.06(+0.70%) |
Apr 17, 2015 | 8.722 | 8.784 | 8.722 | 8.760 | 169,892 | +0.00(+0.00%) |
Apr 16, 2015 | 8.774 | 8.774 | 8.713 | 8.760 | 194,216 | +0.02(+0.22%) |
Apr 15, 2015 | 8.741 | 8.784 | 8.713 | 8.741 | 169,562 | +0.00(+0.00%) |
Apr 14, 2015 | 8.784 | 8.784 | 8.699 | 8.741 | 134,458 | -0.01(-0.11%) |
Apr 13, 2015 | 8.760 | 8.784 | 8.670 | 8.751 | 140,706 | -0.01(-0.11%) |
Apr 10, 2015 | 8.699 | 8.774 | 8.699 | 8.760 | 183,555 | +0.10(+1.15%) |
Apr 09, 2015 | 8.770 | 8.803 | 8.594 | 8.661 | 191,901 | -0.11(-1.24%) |
Apr 08, 2015 | 8.774 | 8.817 | 8.732 | 8.770 | 185,864 | -0.01(-0.16%) |
Apr 07, 2015 | 8.883 | 8.883 | 8.784 | 8.784 | 148,427 | -0.10(-1.12%) |
Apr 06, 2015 | 8.793 | 8.898 | 8.793 | 8.883 | 239,994 | +0.05(+0.59%) |
Apr 02, 2015 | 8.737 | 8.831 | 8.831 | 8.831 | 171,269 | +0.03(+0.38%) |