Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 8.210 | 8.210 | 7.980 | 8.052 | 1,456 | -0.01(-0.16%) |
Jun 29, 2015 | 8.072 | 8.072 | 8.065 | 8.065 | 1,038 | +0.05(+0.66%) |
Jun 26, 2015 | 8.026 | 8.026 | 8.013 | 8.013 | 1,229 | -0.09(-1.06%) |
Jun 25, 2015 | 8.085 | 8.098 | 8.085 | 8.098 | 863 | -0.02(-0.24%) |
Jun 24, 2015 | 8.171 | 8.217 | 8.046 | 8.118 | 2,887 | -0.01(-0.17%) |
Jun 23, 2015 | 8.132 | 8.132 | 8.132 | 8.132 | 165 | -0.02(-0.19%) |
Jun 22, 2015 | 8.210 | 8.237 | 8.035 | 8.147 | 6,625 | -0.06(-0.77%) |
Jun 19, 2015 | 8.079 | 8.210 | 8.079 | 8.210 | 603 | +0.07(+0.89%) |
Jun 18, 2015 | 8.072 | 8.138 | 8.072 | 8.138 | 1,594 | -0.03(-0.40%) |
Jun 17, 2015 | 7.986 | 8.171 | 7.986 | 8.171 | 1,815 | +0.17(+2.14%) |
Jun 16, 2015 | 8.026 | 8.039 | 8.000 | 8.000 | 2,613 | -0.02(-0.25%) |
Jun 11, 2015 | 8.039 | 8.019 | 8.019 | 8.019 | 37 | -0.12(-1.45%) |
Jun 10, 2015 | 8.172 | 8.172 | 8.039 | 8.137 | 3,199 | +0.10(+1.22%) |
Jun 09, 2015 | 8.046 | 8.065 | 8.023 | 8.039 | 8,081 | +0.01(+0.13%) |
Jun 05, 2015 | 8.237 | 8.029 | 8.029 | 8.029 | 1,365 | -0.21(-2.53%) |
Jun 04, 2015 | 8.237 | 8.237 | 8.237 | 8.237 | 455 | +0.13(+1.62%) |
Jun 02, 2015 | 7.907 | 8.105 | 8.105 | 8.105 | 37 | -0.05(-0.64%) |
Jun 01, 2015 | 8.026 | 8.164 | 7.947 | 8.158 | 19,145 | +0.25(+3.17%) |
May 29, 2015 | 7.848 | 7.914 | 7.848 | 7.907 | 1,727 | +0.06(+0.83%) |
May 28, 2015 | 7.913 | 7.938 | 7.822 | 7.842 | 7,465 | -0.14(-1.80%) |
May 26, 2015 | 7.986 | 7.986 | 7.986 | 7.986 | 94 | +0.00(+0.00%) |
May 22, 2015 | 7.907 | 7.986 | 7.986 | 7.986 | 34,145 | +0.08(+1.00%) |
May 20, 2015 | 7.907 | 7.907 | 7.907 | 7.907 | 455 | -0.08(-0.99%) |
May 19, 2015 | 7.871 | 7.986 | 7.871 | 7.986 | 8,748 | +0.08(+1.00%) |
May 18, 2015 | 7.967 | 7.973 | 7.874 | 7.907 | 4,000 | -0.08(-0.99%) |
May 15, 2015 | 7.980 | 8.237 | 7.907 | 7.986 | 7,466 | +0.07(+0.92%) |
May 14, 2015 | 7.920 | 7.947 | 7.808 | 7.914 | 10,958 | +0.04(+0.50%) |
May 13, 2015 | 7.874 | 7.874 | 7.874 | 7.874 | 5,522 | +0.06(+0.75%) |
May 12, 2015 | 8.019 | 8.019 | 7.776 | 7.816 | 8,923 | -0.17(-2.13%) |
May 11, 2015 | 7.881 | 7.986 | 7.841 | 7.986 | 4,910 | +0.17(+2.23%) |
May 08, 2015 | 7.947 | 7.947 | 7.749 | 7.812 | 3,056 | -0.13(-1.70%) |
Apr 30, 2015 | 8.065 | 7.947 | 7.947 | 7.947 | 74 | -0.15(-1.84%) |
Apr 28, 2015 | 8.131 | 8.096 | 8.096 | 8.096 | 2,302 | +0.17(+2.11%) |
Apr 27, 2015 | 7.909 | 8.144 | 7.877 | 7.929 | 1,918 | -0.21(-2.64%) |
Apr 24, 2015 | 8.141 | 8.144 | 8.141 | 8.144 | 3,043 | +0.09(+1.13%) |
Apr 23, 2015 | 8.104 | 8.122 | 8.046 | 8.053 | 10,240 | +0.16(+1.98%) |
Apr 22, 2015 | 7.975 | 7.988 | 7.851 | 7.896 | 13,012 | +0.05(+0.62%) |
Apr 21, 2015 | 7.883 | 7.981 | 7.818 | 7.848 | 15,543 | -0.00(-0.04%) |
Apr 20, 2015 | 7.818 | 7.877 | 7.740 | 7.850 | 8,306 | +0.03(+0.41%) |
Apr 17, 2015 | 7.818 | 7.818 | 7.818 | 7.818 | 2,451 | -0.02(-0.25%) |
Apr 16, 2015 | 7.649 | 7.838 | 7.649 | 7.838 | 4,942 | +0.01(+0.08%) |
Apr 14, 2015 | 7.786 | 7.831 | 7.831 | 7.831 | 1 | +0.18(+2.29%) |
Apr 13, 2015 | 7.909 | 7.909 | 7.656 | 7.656 | 1,376 | -0.22(-2.80%) |
Apr 10, 2015 | 7.841 | 7.877 | 7.841 | 7.877 | 865 | +0.01(+0.17%) |
Apr 09, 2015 | 7.864 | 7.864 | 7.864 | 7.864 | 291 | +0.01(+0.17%) |
Apr 08, 2015 | 7.818 | 7.857 | 7.799 | 7.851 | 5,402 | -0.03(-0.33%) |
Apr 07, 2015 | 7.877 | 7.877 | 7.877 | 7.877 | 816 | +0.17(+2.20%) |
Apr 06, 2015 | 7.799 | 7.909 | 7.668 | 7.707 | 14,647 | -0.20(-2.55%) |