Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 8.632 | 8.651 | 8.397 | 8.557 | 64,327 | +0.00(+0.00%) |
Jun 29, 2015 | 8.764 | 8.811 | 8.472 | 8.557 | 57,163 | -0.25(-2.88%) |
Jun 26, 2015 | 8.689 | 8.867 | 8.604 | 8.811 | 139,594 | +0.12(+1.41%) |
Jun 25, 2015 | 8.557 | 8.764 | 8.472 | 8.689 | 164,157 | +0.04(+0.43%) |
Jun 24, 2015 | 8.510 | 8.740 | 8.359 | 8.651 | 316,081 | +0.14(+1.66%) |
Jun 23, 2015 | 8.510 | 8.670 | 8.256 | 8.510 | 344,553 | -0.01(-0.11%) |
Jun 22, 2015 | 8.839 | 8.914 | 8.472 | 8.519 | 82,686 | -0.23(-2.58%) |
Jun 19, 2015 | 8.660 | 8.886 | 8.566 | 8.745 | 174,108 | +0.13(+1.53%) |
Jun 18, 2015 | 8.642 | 8.773 | 8.425 | 8.613 | 119,528 | +0.11(+1.33%) |
Jun 17, 2015 | 8.547 | 8.642 | 8.256 | 8.500 | 56,641 | +0.01(+0.11%) |
Jun 16, 2015 | 8.463 | 8.651 | 8.228 | 8.491 | 59,215 | -0.01(-0.11%) |
Jun 15, 2015 | 8.435 | 8.698 | 8.083 | 8.500 | 129,725 | -0.06(-0.66%) |
Jun 12, 2015 | 8.726 | 8.927 | 8.491 | 8.557 | 111,381 | -0.09(-1.09%) |
Jun 11, 2015 | 8.472 | 8.895 | 8.350 | 8.651 | 198,377 | +0.17(+2.00%) |
Jun 10, 2015 | 8.284 | 8.623 | 8.284 | 8.482 | 54,508 | +0.26(+3.20%) |
Jun 09, 2015 | 8.312 | 8.378 | 8.068 | 8.218 | 35,898 | -0.07(-0.79%) |
Jun 08, 2015 | 8.482 | 8.623 | 8.040 | 8.284 | 76,517 | -0.24(-2.76%) |
Jun 05, 2015 | 8.472 | 8.586 | 8.322 | 8.519 | 52,990 | +0.00(+0.00%) |
Jun 04, 2015 | 8.510 | 8.980 | 8.294 | 8.519 | 100,768 | -0.02(-0.22%) |
Jun 03, 2015 | 8.312 | 8.736 | 8.228 | 8.538 | 58,356 | +0.20(+2.37%) |
Jun 02, 2015 | 7.880 | 8.435 | 7.861 | 8.341 | 82,927 | +0.39(+4.97%) |
Jun 01, 2015 | 7.842 | 8.068 | 7.626 | 7.946 | 112,011 | +0.14(+1.81%) |
May 29, 2015 | 8.077 | 8.077 | 7.673 | 7.805 | 111,847 | -0.31(-3.82%) |
May 28, 2015 | 8.012 | 8.209 | 7.800 | 8.115 | 69,187 | +0.05(+0.58%) |
May 27, 2015 | 7.908 | 8.228 | 7.729 | 8.068 | 114,908 | +0.05(+0.59%) |
May 26, 2015 | 8.021 | 8.087 | 7.372 | 8.021 | 165,817 | -0.06(-0.70%) |
May 22, 2015 | 8.077 | 8.077 | 8.077 | 8.077 | 38,603 | +0.02(+0.23%) |
May 21, 2015 | 7.899 | 8.171 | 7.833 | 8.059 | 77,048 | +0.20(+2.51%) |
May 20, 2015 | 7.870 | 8.087 | 7.720 | 7.861 | 282,393 | +0.03(+0.36%) |
May 19, 2015 | 7.936 | 7.946 | 7.711 | 7.833 | 104,956 | -0.19(-2.34%) |
May 18, 2015 | 7.513 | 8.040 | 7.250 | 8.021 | 114,502 | +0.51(+6.76%) |
May 15, 2015 | 7.541 | 7.673 | 7.382 | 7.513 | 122,209 | -0.07(-0.87%) |
May 14, 2015 | 7.523 | 7.692 | 7.306 | 7.579 | 99,867 | +0.08(+1.00%) |
May 13, 2015 | 7.541 | 7.579 | 7.278 | 7.504 | 127,702 | +0.02(+0.25%) |
May 12, 2015 | 7.523 | 7.570 | 7.109 | 7.485 | 114,674 | -0.02(-0.25%) |
May 11, 2015 | 7.344 | 7.682 | 6.704 | 7.504 | 234,298 | +0.17(+2.31%) |
May 08, 2015 | 5.868 | 7.598 | 5.849 | 7.334 | 781,421 | +1.87(+34.25%) |
May 07, 2015 | 5.416 | 5.548 | 5.219 | 5.463 | 581,429 | +0.04(+0.69%) |
May 06, 2015 | 5.313 | 5.473 | 5.219 | 5.426 | 218,373 | +0.11(+2.12%) |
May 05, 2015 | 5.285 | 5.407 | 5.200 | 5.313 | 54,236 | +0.00(+0.00%) |
May 04, 2015 | 5.219 | 5.350 | 5.209 | 5.313 | 40,806 | +0.16(+3.10%) |
May 01, 2015 | 5.294 | 5.332 | 4.984 | 5.153 | 113,898 | -0.06(-1.08%) |
Apr 30, 2015 | 5.435 | 5.529 | 5.162 | 5.209 | 95,173 | -0.26(-4.81%) |
Apr 29, 2015 | 5.633 | 5.642 | 5.303 | 5.473 | 87,634 | -0.17(-3.00%) |
Apr 28, 2015 | 5.416 | 5.689 | 5.416 | 5.642 | 55,335 | +0.23(+4.17%) |
Apr 27, 2015 | 5.444 | 5.633 | 5.303 | 5.416 | 79,490 | -0.03(-0.52%) |
Apr 24, 2015 | 5.379 | 5.614 | 5.247 | 5.444 | 105,501 | +0.08(+1.58%) |
Apr 23, 2015 | 5.153 | 5.379 | 5.031 | 5.360 | 59,363 | +0.24(+4.78%) |
Apr 22, 2015 | 5.191 | 5.322 | 5.078 | 5.115 | 78,321 | -0.08(-1.45%) |
Apr 21, 2015 | 5.407 | 5.537 | 5.144 | 5.191 | 137,805 | -0.20(-3.66%) |
Apr 20, 2015 | 5.595 | 5.698 | 5.341 | 5.388 | 143,298 | -0.17(-3.05%) |
Apr 17, 2015 | 5.651 | 5.774 | 5.501 | 5.557 | 108,362 | -0.16(-2.80%) |
Apr 16, 2015 | 5.727 | 5.858 | 5.642 | 5.717 | 76,734 | -0.03(-0.49%) |
Apr 15, 2015 | 5.830 | 5.933 | 5.670 | 5.745 | 70,658 | -0.09(-1.61%) |
Apr 14, 2015 | 5.670 | 6.051 | 5.538 | 5.839 | 135,083 | +0.19(+3.33%) |
Apr 13, 2015 | 5.727 | 5.877 | 5.501 | 5.651 | 115,129 | -0.10(-1.80%) |
Apr 10, 2015 | 5.877 | 5.962 | 5.698 | 5.755 | 67,741 | -0.10(-1.77%) |
Apr 09, 2015 | 6.056 | 6.105 | 5.792 | 5.858 | 117,928 | -0.24(-4.01%) |
Apr 08, 2015 | 5.924 | 6.131 | 5.924 | 6.103 | 66,545 | +0.18(+3.02%) |
Apr 07, 2015 | 5.990 | 6.097 | 5.886 | 5.924 | 33,335 | -0.10(-1.72%) |
Apr 06, 2015 | 5.933 | 6.131 | 5.802 | 6.027 | 90,231 | +0.03(+0.47%) |
Apr 02, 2015 | 5.698 | 5.999 | 5.999 | 5.999 | 123,149 | +0.28(+4.93%) |