Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 7.880 | 7.902 | 7.857 | 7.869 | 180,642 | +0.01(+0.07%) |
Jun 29, 2015 | 7.913 | 7.919 | 7.863 | 7.863 | 387,973 | -0.06(-0.77%) |
Jun 26, 2015 | 7.919 | 7.935 | 7.913 | 7.924 | 135,509 | -0.01(-0.07%) |
Jun 25, 2015 | 7.935 | 7.958 | 7.913 | 7.930 | 109,376 | +0.00(+0.00%) |
Jun 24, 2015 | 7.941 | 7.952 | 7.924 | 7.930 | 194,360 | -0.02(-0.28%) |
Jun 23, 2015 | 7.935 | 7.955 | 7.930 | 7.952 | 230,839 | +0.02(+0.21%) |
Jun 22, 2015 | 7.947 | 7.952 | 7.930 | 7.935 | 238,027 | +0.01(+0.06%) |
Jun 19, 2015 | 7.935 | 7.946 | 7.924 | 7.930 | 264,908 | +0.00(+0.01%) |
Jun 18, 2015 | 7.963 | 7.980 | 7.930 | 7.930 | 479,535 | -0.01(-0.16%) |
Jun 17, 2015 | 7.980 | 7.985 | 7.924 | 7.942 | 313,385 | -0.01(-0.12%) |
Jun 16, 2015 | 7.963 | 7.969 | 7.941 | 7.952 | 134,432 | +0.01(+0.14%) |
Jun 15, 2015 | 7.947 | 7.958 | 7.924 | 7.941 | 193,724 | +0.01(+0.07%) |
Jun 12, 2015 | 7.963 | 7.963 | 7.934 | 7.935 | 203,069 | -0.03(-0.38%) |
Jun 11, 2015 | 7.969 | 7.974 | 7.947 | 7.966 | 240,477 | +0.01(+0.18%) |
Jun 10, 2015 | 7.963 | 7.974 | 7.947 | 7.952 | 323,933 | -0.02(-0.28%) |
Jun 09, 2015 | 7.980 | 7.991 | 7.952 | 7.974 | 216,595 | +0.00(+0.00%) |
Jun 08, 2015 | 7.969 | 7.991 | 7.969 | 7.974 | 301,917 | +0.00(+0.00%) |
Jun 05, 2015 | 7.980 | 7.991 | 7.963 | 7.974 | 152,925 | -0.01(-0.14%) |
Jun 04, 2015 | 7.991 | 8.008 | 7.963 | 7.985 | 277,530 | -0.01(-0.11%) |
Jun 03, 2015 | 7.997 | 8.013 | 7.980 | 7.994 | 333,007 | -0.01(-0.17%) |
Jun 02, 2015 | 8.013 | 8.013 | 7.985 | 8.008 | 1,936,846 | +0.02(+0.21%) |
Jun 01, 2015 | 8.030 | 8.030 | 7.974 | 7.991 | 207,041 | -0.02(-0.26%) |
May 29, 2015 | 8.029 | 8.029 | 7.995 | 8.012 | 334,165 | -0.01(-0.07%) |
May 28, 2015 | 8.034 | 8.034 | 8.006 | 8.017 | 169,366 | -0.02(-0.21%) |
May 27, 2015 | 8.029 | 8.045 | 8.012 | 8.034 | 273,314 | -0.00(-0.03%) |
May 26, 2015 | 8.017 | 8.045 | 8.012 | 8.037 | 257,126 | +0.01(+0.10%) |
May 22, 2015 | 8.051 | 8.029 | 8.029 | 8.029 | 156,223 | -0.02(-0.28%) |
May 21, 2015 | 8.045 | 8.056 | 8.029 | 8.051 | 141,968 | +0.01(+0.14%) |
May 20, 2015 | 8.029 | 8.045 | 8.012 | 8.040 | 194,983 | +0.01(+0.14%) |
May 19, 2015 | 8.051 | 8.051 | 8.012 | 8.029 | 250,084 | -0.02(-0.21%) |
May 18, 2015 | 8.073 | 8.073 | 8.029 | 8.045 | 326,415 | -0.02(-0.27%) |
May 15, 2015 | 8.051 | 8.067 | 8.051 | 8.067 | 115,869 | +0.02(+0.28%) |
May 14, 2015 | 8.029 | 8.073 | 8.029 | 8.045 | 213,609 | +0.03(+0.41%) |
May 13, 2015 | 8.001 | 8.012 | 7.979 | 8.012 | 496,378 | +0.04(+0.49%) |
May 12, 2015 | 7.940 | 8.001 | 7.940 | 7.973 | 354,790 | +0.02(+0.21%) |
May 11, 2015 | 8.001 | 8.006 | 7.957 | 7.957 | 233,223 | -0.02(-0.21%) |
May 08, 2015 | 7.934 | 8.001 | 7.934 | 7.973 | 222,341 | +0.06(+0.77%) |
May 07, 2015 | 7.907 | 7.945 | 7.896 | 7.912 | 222,598 | -0.01(-0.14%) |
May 06, 2015 | 8.012 | 8.017 | 7.901 | 7.923 | 1,156,145 | -0.07(-0.90%) |
May 05, 2015 | 8.029 | 8.040 | 7.995 | 7.995 | 310,649 | -0.02(-0.28%) |
May 04, 2015 | 8.045 | 8.073 | 8.017 | 8.017 | 750,219 | -0.06(-0.69%) |
May 01, 2015 | 8.095 | 8.106 | 8.056 | 8.073 | 464,050 | -0.03(-0.32%) |
Apr 30, 2015 | 8.094 | 8.099 | 8.050 | 8.099 | 277,294 | +0.03(+0.34%) |
Apr 29, 2015 | 8.094 | 8.094 | 8.044 | 8.072 | 144,903 | -0.01(-0.14%) |
Apr 28, 2015 | 8.088 | 8.094 | 8.077 | 8.083 | 152,709 | +0.00(+0.00%) |
Apr 27, 2015 | 8.088 | 8.088 | 8.072 | 8.083 | 177,012 | +0.01(+0.14%) |
Apr 24, 2015 | 8.061 | 8.077 | 8.055 | 8.072 | 189,973 | +0.02(+0.27%) |
Apr 23, 2015 | 8.039 | 8.055 | 8.028 | 8.050 | 109,328 | +0.03(+0.41%) |
Apr 22, 2015 | 8.033 | 8.033 | 8.017 | 8.017 | 199,397 | +0.00(+0.00%) |
Apr 21, 2015 | 8.039 | 8.044 | 8.006 | 8.017 | 3,314,733 | -0.01(-0.07%) |
Apr 20, 2015 | 8.044 | 8.055 | 8.022 | 8.022 | 342,866 | -0.02(-0.21%) |
Apr 17, 2015 | 8.044 | 8.054 | 8.033 | 8.039 | 399,322 | -0.01(-0.14%) |
Apr 16, 2015 | 8.066 | 8.067 | 8.044 | 8.050 | 153,764 | -0.01(-0.07%) |
Apr 15, 2015 | 8.039 | 8.061 | 8.039 | 8.055 | 193,742 | +0.02(+0.21%) |
Apr 14, 2015 | 8.033 | 8.044 | 8.028 | 8.039 | 186,631 | +0.01(+0.14%) |
Apr 13, 2015 | 8.050 | 8.050 | 8.022 | 8.028 | 300,936 | -0.02(-0.21%) |
Apr 10, 2015 | 8.055 | 8.055 | 8.039 | 8.044 | 221,129 | -0.01(-0.07%) |
Apr 09, 2015 | 8.050 | 8.055 | 8.039 | 8.050 | 140,664 | +0.01(+0.07%) |
Apr 08, 2015 | 8.050 | 8.061 | 8.039 | 8.044 | 131,468 | +0.01(+0.07%) |
Apr 07, 2015 | 8.039 | 8.050 | 8.028 | 8.039 | 191,350 | +0.01(+0.07%) |
Apr 06, 2015 | 8.044 | 8.044 | 8.022 | 8.033 | 170,873 | +0.01(+0.07%) |
Apr 02, 2015 | 8.022 | 8.028 | 8.028 | 8.028 | 111,154 | +0.00(+0.00%) |