Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 7.417 | 7.517 | 7.307 | 7.363 | 477,744 | -0.00(-0.05%) |
Jun 29, 2015 | 7.603 | 7.680 | 7.337 | 7.367 | 1,296,177 | -0.34(-4.37%) |
Jun 26, 2015 | 7.933 | 7.953 | 7.500 | 7.703 | 2,136,018 | -0.21(-2.65%) |
Jun 25, 2015 | 7.980 | 7.980 | 7.737 | 7.913 | 584,454 | +0.00(+0.04%) |
Jun 24, 2015 | 8.223 | 8.283 | 7.813 | 7.910 | 1,106,286 | -0.31(-3.81%) |
Jun 23, 2015 | 7.913 | 8.227 | 7.873 | 8.223 | 718,125 | +0.31(+3.92%) |
Jun 22, 2015 | 7.710 | 8.067 | 7.617 | 7.913 | 478,548 | +0.30(+3.94%) |
Jun 19, 2015 | 7.603 | 7.737 | 7.453 | 7.613 | 409,209 | -0.01(-0.09%) |
Jun 18, 2015 | 7.570 | 7.777 | 7.465 | 7.620 | 619,188 | +0.05(+0.70%) |
Jun 17, 2015 | 7.647 | 7.737 | 7.507 | 7.567 | 378,261 | -0.03(-0.39%) |
Jun 16, 2015 | 7.540 | 7.667 | 7.367 | 7.597 | 390,207 | +0.01(+0.09%) |
Jun 15, 2015 | 7.483 | 7.593 | 7.287 | 7.590 | 603,852 | +0.10(+1.34%) |
Jun 12, 2015 | 7.203 | 7.517 | 7.133 | 7.490 | 362,706 | +0.26(+3.64%) |
Jun 11, 2015 | 7.220 | 7.363 | 7.183 | 7.227 | 343,425 | +0.05(+0.65%) |
Jun 10, 2015 | 7.137 | 7.340 | 7.100 | 7.180 | 374,250 | +0.09(+1.22%) |
Jun 09, 2015 | 7.180 | 7.227 | 6.947 | 7.093 | 404,649 | -0.11(-1.53%) |
Jun 08, 2015 | 7.163 | 7.270 | 7.050 | 7.203 | 391,284 | +0.06(+0.79%) |
Jun 05, 2015 | 6.793 | 7.180 | 6.767 | 7.147 | 400,839 | +0.30(+4.43%) |
Jun 04, 2015 | 6.903 | 7.013 | 6.733 | 6.843 | 433,626 | -0.12(-1.68%) |
Jun 03, 2015 | 6.703 | 6.980 | 6.603 | 6.960 | 603,006 | +0.27(+4.04%) |
Jun 02, 2015 | 6.550 | 6.727 | 6.433 | 6.690 | 730,137 | +0.12(+1.83%) |
Jun 01, 2015 | 6.750 | 6.750 | 6.553 | 6.570 | 613,779 | -0.16(-2.33%) |
May 29, 2015 | 6.730 | 6.733 | 6.587 | 6.727 | 547,476 | +0.01(+0.10%) |
May 28, 2015 | 6.677 | 6.767 | 6.612 | 6.720 | 378,420 | +0.03(+0.45%) |
May 27, 2015 | 6.670 | 6.723 | 6.573 | 6.690 | 445,599 | +0.01(+0.15%) |
May 26, 2015 | 6.663 | 6.750 | 6.540 | 6.680 | 681,414 | -0.07(-0.99%) |
May 22, 2015 | 6.760 | 6.747 | 6.747 | 6.747 | 1,084,500 | -0.02(-0.30%) |
May 21, 2015 | 7.130 | 7.220 | 6.753 | 6.767 | 818,370 | -0.40(-5.54%) |
May 20, 2015 | 6.977 | 7.240 | 6.870 | 7.163 | 603,393 | +0.18(+2.63%) |
May 19, 2015 | 6.837 | 7.100 | 6.757 | 6.980 | 539,067 | +0.21(+3.10%) |
May 18, 2015 | 6.500 | 6.810 | 6.413 | 6.770 | 398,838 | +0.24(+3.62%) |
May 15, 2015 | 6.557 | 6.573 | 6.400 | 6.533 | 422,601 | -0.04(-0.61%) |
May 14, 2015 | 6.493 | 6.660 | 6.323 | 6.573 | 649,782 | +0.15(+2.34%) |
May 13, 2015 | 6.447 | 6.567 | 6.357 | 6.423 | 619,200 | -0.01(-0.16%) |
May 12, 2015 | 6.493 | 6.597 | 6.220 | 6.433 | 1,187,553 | -0.07(-1.08%) |
May 11, 2015 | 6.597 | 6.933 | 6.363 | 6.503 | 873,708 | -0.12(-1.81%) |
May 08, 2015 | 6.743 | 6.800 | 6.413 | 6.623 | 1,177,242 | -0.07(-1.00%) |
May 07, 2015 | 5.800 | 7.167 | 5.723 | 6.690 | 7,347,162 | -2.20(-24.78%) |
May 06, 2015 | 9.150 | 9.280 | 8.737 | 8.893 | 401,400 | -0.26(-2.81%) |
May 05, 2015 | 9.533 | 9.577 | 9.000 | 9.150 | 719,394 | -0.54(-5.57%) |
May 04, 2015 | 9.713 | 9.977 | 9.570 | 9.690 | 238,956 | -0.04(-0.38%) |
May 01, 2015 | 9.670 | 9.792 | 9.420 | 9.727 | 176,196 | +0.14(+1.50%) |
Apr 30, 2015 | 9.720 | 9.790 | 9.487 | 9.583 | 295,092 | -0.17(-1.78%) |
Apr 29, 2015 | 9.733 | 9.847 | 9.573 | 9.757 | 251,475 | +0.08(+0.79%) |
Apr 28, 2015 | 9.467 | 9.810 | 9.370 | 9.680 | 237,969 | +0.17(+1.79%) |
Apr 27, 2015 | 9.420 | 9.713 | 9.405 | 9.510 | 281,700 | +0.09(+0.96%) |
Apr 24, 2015 | 9.208 | 9.486 | 9.208 | 9.420 | 228,645 | -0.02(-0.21%) |
Apr 23, 2015 | 9.070 | 9.630 | 8.917 | 9.440 | 308,586 | +0.30(+3.24%) |
Apr 22, 2015 | 9.210 | 9.317 | 9.087 | 9.143 | 158,166 | -0.06(-0.65%) |
Apr 21, 2015 | 9.003 | 9.493 | 8.913 | 9.203 | 307,425 | +0.30(+3.41%) |
Apr 20, 2015 | 8.650 | 9.027 | 8.595 | 8.900 | 195,213 | +0.34(+3.93%) |
Apr 17, 2015 | 8.783 | 8.867 | 8.417 | 8.563 | 240,231 | -0.35(-3.93%) |
Apr 16, 2015 | 9.000 | 9.309 | 8.817 | 8.913 | 238,530 | -0.36(-3.92%) |
Apr 15, 2015 | 8.817 | 9.333 | 8.713 | 9.277 | 359,406 | +0.50(+5.74%) |
Apr 14, 2015 | 9.037 | 9.067 | 8.717 | 8.773 | 166,026 | -0.30(-3.34%) |
Apr 13, 2015 | 9.160 | 9.413 | 9.043 | 9.077 | 341,667 | -0.09(-1.02%) |
Apr 10, 2015 | 8.957 | 9.277 | 8.903 | 9.170 | 266,877 | +0.24(+2.65%) |
Apr 09, 2015 | 8.657 | 9.047 | 8.537 | 8.933 | 265,746 | +0.21(+2.41%) |
Apr 08, 2015 | 8.500 | 8.877 | 8.500 | 8.723 | 250,011 | +0.27(+3.21%) |
Apr 07, 2015 | 8.243 | 8.648 | 8.133 | 8.452 | 282,966 | +0.23(+2.78%) |
Apr 06, 2015 | 8.153 | 8.457 | 8.153 | 8.223 | 298,920 | -0.02(-0.28%) |
Apr 02, 2015 | 8.147 | 8.247 | 8.247 | 8.247 | 258,000 | +0.01(+0.16%) |