Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 7.614 | 7.651 | 7.588 | 7.630 | 57,036 | +0.10(+1.39%) |
Jun 29, 2015 | 7.588 | 7.630 | 7.441 | 7.525 | 317,225 | -0.14(-1.78%) |
Jun 26, 2015 | 7.724 | 7.724 | 7.651 | 7.661 | 70,790 | -0.10(-1.28%) |
Jun 25, 2015 | 7.782 | 7.797 | 7.729 | 7.761 | 28,071 | -0.01(-0.13%) |
Jun 24, 2015 | 7.834 | 7.851 | 7.766 | 7.771 | 81,017 | -0.05(-0.60%) |
Jun 23, 2015 | 7.782 | 7.839 | 7.782 | 7.818 | 70,666 | +0.04(+0.54%) |
Jun 22, 2015 | 7.755 | 7.820 | 7.755 | 7.776 | 89,278 | +0.06(+0.76%) |
Jun 19, 2015 | 7.734 | 7.745 | 7.698 | 7.718 | 29,831 | -0.06(-0.75%) |
Jun 18, 2015 | 7.755 | 7.808 | 7.713 | 7.776 | 47,760 | +0.04(+0.54%) |
Jun 17, 2015 | 7.687 | 7.776 | 7.677 | 7.734 | 167,137 | +0.02(+0.20%) |
Jun 16, 2015 | 7.661 | 7.724 | 7.661 | 7.719 | 80,914 | +0.04(+0.55%) |
Jun 15, 2015 | 7.682 | 7.718 | 7.677 | 7.677 | 249,904 | -0.13(-1.68%) |
Jun 12, 2015 | 7.761 | 7.813 | 7.761 | 7.808 | 52,685 | -0.02(-0.27%) |
Jun 11, 2015 | 7.787 | 7.860 | 7.787 | 7.829 | 77,627 | +0.04(+0.47%) |
Jun 10, 2015 | 7.734 | 7.818 | 7.734 | 7.792 | 57,403 | +0.08(+1.09%) |
Jun 09, 2015 | 7.761 | 7.761 | 7.661 | 7.708 | 99,167 | -0.08(-1.01%) |
Jun 08, 2015 | 7.797 | 7.808 | 7.771 | 7.787 | 72,482 | -0.04(-0.54%) |
Jun 05, 2015 | 7.824 | 7.839 | 7.766 | 7.829 | 173,907 | -0.01(-0.13%) |
Jun 04, 2015 | 7.892 | 7.907 | 7.834 | 7.839 | 159,818 | -0.09(-1.12%) |
Jun 03, 2015 | 7.902 | 7.955 | 7.886 | 7.928 | 188,571 | +0.00(+0.06%) |
Jun 02, 2015 | 7.892 | 7.954 | 7.883 | 7.924 | 45,886 | +0.03(+0.41%) |
Jun 01, 2015 | 7.923 | 7.923 | 7.881 | 7.892 | 83,835 | -0.01(-0.13%) |
May 29, 2015 | 7.892 | 7.939 | 7.892 | 7.902 | 178,087 | -0.01(-0.13%) |
May 28, 2015 | 7.939 | 7.991 | 7.907 | 7.913 | 103,049 | -0.13(-1.63%) |
May 27, 2015 | 8.044 | 8.070 | 7.991 | 8.044 | 79,251 | -0.06(-0.78%) |
May 26, 2015 | 8.206 | 8.206 | 8.096 | 8.106 | 55,391 | -0.13(-1.59%) |
May 22, 2015 | 8.211 | 8.237 | 8.237 | 8.237 | 25,953 | +0.04(+0.51%) |
May 21, 2015 | 8.232 | 8.237 | 8.196 | 8.196 | 41,519 | -0.07(-0.82%) |
May 20, 2015 | 8.290 | 8.290 | 8.264 | 8.264 | 67,614 | -0.06(-0.76%) |
May 19, 2015 | 8.342 | 8.342 | 8.300 | 8.327 | 103,928 | +0.00(+0.00%) |
May 18, 2015 | 8.437 | 8.437 | 8.300 | 8.327 | 88,873 | -0.06(-0.69%) |
May 15, 2015 | 8.342 | 8.384 | 8.311 | 8.384 | 38,302 | +0.05(+0.63%) |
May 14, 2015 | 8.253 | 8.353 | 8.253 | 8.332 | 41,913 | +0.10(+1.21%) |
May 13, 2015 | 8.279 | 8.316 | 8.222 | 8.232 | 39,695 | +0.01(+0.13%) |
May 12, 2015 | 8.211 | 8.237 | 8.190 | 8.222 | 97,888 | -0.02(-0.23%) |
May 11, 2015 | 8.243 | 8.267 | 8.211 | 8.241 | 137,588 | -0.03(-0.41%) |
May 08, 2015 | 8.290 | 8.311 | 8.264 | 8.274 | 205,897 | +0.04(+0.45%) |
May 07, 2015 | 8.206 | 8.237 | 8.154 | 8.237 | 42,575 | -0.02(-0.19%) |
May 06, 2015 | 8.337 | 8.348 | 8.248 | 8.253 | 95,356 | -0.06(-0.69%) |
May 05, 2015 | 8.342 | 8.379 | 8.299 | 8.311 | 213,971 | -0.04(-0.44%) |
May 04, 2015 | 8.363 | 8.384 | 8.332 | 8.348 | 126,046 | -0.02(-0.25%) |
May 01, 2015 | 8.416 | 8.421 | 8.368 | 8.368 | 269,672 | -0.04(-0.44%) |
Apr 30, 2015 | 8.526 | 8.526 | 8.389 | 8.405 | 114,262 | -0.12(-1.41%) |
Apr 29, 2015 | 8.520 | 8.594 | 8.484 | 8.526 | 130,443 | -0.11(-1.27%) |
Apr 28, 2015 | 8.657 | 8.657 | 8.610 | 8.636 | 127,664 | +0.01(+0.12%) |
Apr 27, 2015 | 8.625 | 8.646 | 8.599 | 8.625 | 94,824 | +0.04(+0.43%) |
Apr 24, 2015 | 8.578 | 8.615 | 8.578 | 8.589 | 65,414 | -0.01(-0.06%) |
Apr 23, 2015 | 8.536 | 8.641 | 8.525 | 8.594 | 80,152 | +0.06(+0.68%) |
Apr 22, 2015 | 8.515 | 8.544 | 8.494 | 8.536 | 131,292 | +0.04(+0.43%) |
Apr 21, 2015 | 8.510 | 8.526 | 8.489 | 8.499 | 124,668 | +0.02(+0.25%) |
Apr 20, 2015 | 8.515 | 8.547 | 8.473 | 8.479 | 83,675 | -0.01(-0.12%) |
Apr 17, 2015 | 8.515 | 8.515 | 8.421 | 8.489 | 124,464 | -0.14(-1.64%) |
Apr 16, 2015 | 8.583 | 8.638 | 8.562 | 8.630 | 64,465 | +0.08(+0.92%) |
Apr 15, 2015 | 8.505 | 8.568 | 8.463 | 8.552 | 117,285 | +0.05(+0.55%) |
Apr 14, 2015 | 8.489 | 8.515 | 8.427 | 8.505 | 96,035 | +0.04(+0.50%) |
Apr 13, 2015 | 8.541 | 8.573 | 8.442 | 8.463 | 175,041 | -0.03(-0.31%) |
Apr 10, 2015 | 8.494 | 8.494 | 8.452 | 8.489 | 55,977 | -0.01(-0.06%) |
Apr 09, 2015 | 8.421 | 8.499 | 8.400 | 8.494 | 75,944 | +0.10(+1.19%) |
Apr 08, 2015 | 8.384 | 8.431 | 8.358 | 8.395 | 102,726 | +0.16(+1.97%) |
Apr 07, 2015 | 8.237 | 8.279 | 8.232 | 8.232 | 68,254 | -0.06(-0.70%) |
Apr 06, 2015 | 8.190 | 8.316 | 8.190 | 8.290 | 91,177 | +0.08(+1.02%) |
Apr 02, 2015 | 8.112 | 8.206 | 8.206 | 8.206 | 72,708 | +0.13(+1.62%) |