Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 7.729 | 7.818 | 7.655 | 7.707 | 17,371,484 | +0.05(+0.68%) |
Jun 29, 2015 | 7.714 | 7.796 | 7.610 | 7.655 | 24,503,156 | -0.18(-2.28%) |
Jun 26, 2015 | 7.908 | 7.956 | 7.818 | 7.833 | 19,192,480 | -0.03(-0.38%) |
Jun 25, 2015 | 7.967 | 7.982 | 7.803 | 7.863 | 20,299,058 | -0.07(-0.94%) |
Jun 24, 2015 | 7.975 | 8.027 | 7.900 | 7.937 | 13,267,083 | -0.07(-0.84%) |
Jun 23, 2015 | 7.945 | 8.045 | 7.915 | 8.004 | 17,317,690 | +0.11(+1.41%) |
Jun 22, 2015 | 7.841 | 7.893 | 7.811 | 7.893 | 12,457,605 | +0.13(+1.63%) |
Jun 19, 2015 | 7.774 | 7.818 | 7.737 | 7.766 | 13,508,839 | -0.04(-0.57%) |
Jun 18, 2015 | 7.796 | 7.818 | 7.640 | 7.811 | 22,328,744 | +0.04(+0.57%) |
Jun 17, 2015 | 7.908 | 7.945 | 7.744 | 7.766 | 18,858,656 | -0.12(-1.51%) |
Jun 16, 2015 | 7.811 | 7.900 | 7.770 | 7.885 | 11,990,130 | +0.07(+0.95%) |
Jun 15, 2015 | 7.774 | 7.856 | 7.751 | 7.811 | 14,483,368 | -0.06(-0.76%) |
Jun 12, 2015 | 7.848 | 7.900 | 7.822 | 7.870 | 12,185,233 | +0.01(+0.19%) |
Jun 11, 2015 | 7.915 | 7.952 | 7.818 | 7.856 | 16,784,854 | -0.07(-0.85%) |
Jun 10, 2015 | 7.848 | 7.997 | 7.833 | 7.922 | 20,083,536 | +0.12(+1.53%) |
Jun 09, 2015 | 7.729 | 7.870 | 7.685 | 7.803 | 24,020,804 | +0.09(+1.15%) |
Jun 08, 2015 | 7.737 | 7.870 | 7.707 | 7.715 | 21,174,228 | -0.07(-0.86%) |
Jun 05, 2015 | 7.700 | 7.855 | 7.700 | 7.781 | 35,055,112 | +0.22(+2.94%) |
Jun 04, 2015 | 7.582 | 7.656 | 7.537 | 7.559 | 21,425,600 | -0.06(-0.78%) |
Jun 03, 2015 | 7.522 | 7.656 | 7.493 | 7.619 | 48,405,556 | +0.13(+1.68%) |
Jun 02, 2015 | 7.397 | 7.512 | 7.382 | 7.493 | 20,041,234 | +0.11(+1.50%) |
Jun 01, 2015 | 7.500 | 7.522 | 7.367 | 7.382 | 20,083,378 | -0.08(-1.09%) |
May 29, 2015 | 7.574 | 7.574 | 7.448 | 7.463 | 17,266,980 | -0.10(-1.27%) |
May 28, 2015 | 7.596 | 7.619 | 7.493 | 7.559 | 13,997,460 | -0.04(-0.58%) |
May 27, 2015 | 7.552 | 7.607 | 7.533 | 7.604 | 11,731,277 | +0.07(+0.98%) |
May 26, 2015 | 7.530 | 7.552 | 7.478 | 7.530 | 14,672,661 | -0.03(-0.39%) |
May 22, 2015 | 7.582 | 7.559 | 7.559 | 7.559 | 9,435,080 | -0.01(-0.20%) |
May 21, 2015 | 7.559 | 7.633 | 7.530 | 7.574 | 18,322,046 | -0.01(-0.19%) |
May 20, 2015 | 7.663 | 7.681 | 7.559 | 7.589 | 12,750,429 | -0.10(-1.25%) |
May 19, 2015 | 7.574 | 7.700 | 7.567 | 7.685 | 21,352,682 | +0.13(+1.76%) |
May 18, 2015 | 7.411 | 7.582 | 7.404 | 7.552 | 20,181,630 | +0.17(+2.30%) |
May 15, 2015 | 7.545 | 7.559 | 7.352 | 7.382 | 25,389,810 | -0.16(-2.06%) |
May 14, 2015 | 7.619 | 7.626 | 7.515 | 7.537 | 20,057,378 | -0.05(-0.68%) |
May 13, 2015 | 7.508 | 7.611 | 7.456 | 7.589 | 20,022,146 | +0.07(+0.88%) |
May 12, 2015 | 7.419 | 7.582 | 7.389 | 7.522 | 29,406,564 | +0.07(+0.99%) |
May 11, 2015 | 7.360 | 7.456 | 7.337 | 7.448 | 16,964,312 | +0.10(+1.41%) |
May 08, 2015 | 7.352 | 7.382 | 7.278 | 7.345 | 27,574,402 | +0.03(+0.40%) |
May 07, 2015 | 7.308 | 7.367 | 7.234 | 7.315 | 20,877,442 | -0.02(-0.30%) |
May 06, 2015 | 7.374 | 7.397 | 7.264 | 7.337 | 19,306,904 | +0.01(+0.10%) |
May 05, 2015 | 7.352 | 7.500 | 7.330 | 7.330 | 35,515,740 | -0.05(-0.70%) |
May 04, 2015 | 7.286 | 7.389 | 7.278 | 7.382 | 16,603,336 | +0.11(+1.53%) |
May 01, 2015 | 7.293 | 7.330 | 7.212 | 7.271 | 15,936,995 | +0.00(+0.00%) |
Apr 30, 2015 | 7.241 | 7.330 | 7.212 | 7.271 | 29,852,022 | +0.02(+0.31%) |
Apr 29, 2015 | 7.108 | 7.315 | 7.093 | 7.249 | 23,649,990 | +0.12(+1.66%) |
Apr 28, 2015 | 7.071 | 7.153 | 7.049 | 7.130 | 16,414,253 | +0.06(+0.84%) |
Apr 27, 2015 | 7.116 | 7.167 | 7.071 | 7.071 | 14,700,241 | -0.01(-0.21%) |
Apr 24, 2015 | 7.138 | 7.167 | 7.064 | 7.086 | 15,005,683 | -0.03(-0.42%) |
Apr 23, 2015 | 7.153 | 7.175 | 7.093 | 7.116 | 14,595,091 | -0.08(-1.13%) |
Apr 22, 2015 | 7.034 | 7.212 | 7.019 | 7.197 | 24,995,906 | +0.11(+1.57%) |
Apr 21, 2015 | 7.212 | 7.301 | 7.064 | 7.086 | 41,189,640 | -0.01(-0.10%) |
Apr 20, 2015 | 7.123 | 7.153 | 7.049 | 7.093 | 20,086,226 | +0.00(+0.00%) |
Apr 17, 2015 | 7.130 | 7.153 | 7.071 | 7.093 | 17,566,206 | -0.08(-1.13%) |
Apr 16, 2015 | 7.190 | 7.197 | 7.101 | 7.175 | 25,871,978 | -0.01(-0.10%) |
Apr 15, 2015 | 7.064 | 7.212 | 7.027 | 7.182 | 26,937,594 | +0.13(+1.78%) |
Apr 14, 2015 | 7.086 | 7.101 | 7.019 | 7.056 | 28,384,390 | -0.07(-1.04%) |
Apr 13, 2015 | 7.086 | 7.160 | 7.082 | 7.130 | 20,136,138 | +0.04(+0.52%) |
Apr 10, 2015 | 7.138 | 7.167 | 7.056 | 7.093 | 24,028,070 | -0.06(-0.83%) |
Apr 09, 2015 | 7.123 | 7.182 | 7.079 | 7.153 | 23,570,060 | +0.03(+0.42%) |
Apr 08, 2015 | 7.116 | 7.193 | 7.101 | 7.123 | 26,735,674 | +0.01(+0.10%) |
Apr 07, 2015 | 7.056 | 7.175 | 7.049 | 7.116 | 16,036,150 | +0.05(+0.73%) |
Apr 06, 2015 | 6.864 | 7.093 | 6.864 | 7.064 | 19,068,506 | -0.02(-0.31%) |
Apr 02, 2015 | 7.034 | 7.086 | 7.086 | 7.086 | 26,355,710 | +0.09(+1.27%) |