Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 8.183 | 8.212 | 8.068 | 8.119 | 536,870 | +0.04(+0.44%) |
Jun 29, 2015 | 8.248 | 8.248 | 8.075 | 8.083 | 405,854 | -0.17(-2.09%) |
Jun 26, 2015 | 8.255 | 8.334 | 8.212 | 8.255 | 1,056,146 | +0.00(+0.00%) |
Jun 25, 2015 | 8.277 | 8.327 | 8.219 | 8.255 | 416,197 | -0.02(-0.26%) |
Jun 24, 2015 | 8.306 | 8.370 | 8.255 | 8.277 | 240,274 | -0.02(-0.26%) |
Jun 23, 2015 | 8.241 | 8.313 | 8.241 | 8.298 | 196,741 | +0.07(+0.87%) |
Jun 22, 2015 | 8.255 | 8.262 | 8.198 | 8.226 | 316,481 | +0.06(+0.70%) |
Jun 19, 2015 | 8.176 | 8.241 | 8.147 | 8.169 | 794,301 | +0.00(+0.00%) |
Jun 18, 2015 | 8.133 | 8.205 | 8.047 | 8.169 | 240,979 | +0.10(+1.25%) |
Jun 17, 2015 | 8.169 | 8.169 | 8.039 | 8.068 | 248,155 | -0.09(-1.15%) |
Jun 16, 2015 | 8.097 | 8.162 | 7.982 | 8.162 | 232,720 | +0.07(+0.89%) |
Jun 15, 2015 | 8.111 | 8.155 | 8.004 | 8.090 | 425,778 | -0.05(-0.62%) |
Jun 12, 2015 | 8.147 | 8.162 | 8.075 | 8.140 | 187,214 | -0.01(-0.09%) |
Jun 11, 2015 | 8.183 | 8.183 | 8.083 | 8.147 | 231,841 | -0.03(-0.35%) |
Jun 10, 2015 | 8.090 | 8.234 | 8.054 | 8.176 | 379,581 | +0.10(+1.25%) |
Jun 09, 2015 | 8.054 | 8.133 | 7.968 | 8.075 | 341,507 | +0.07(+0.90%) |
Jun 08, 2015 | 8.075 | 8.083 | 7.996 | 8.004 | 243,048 | -0.06(-0.71%) |
Jun 05, 2015 | 7.968 | 8.068 | 7.881 | 8.061 | 367,118 | +0.12(+1.45%) |
Jun 04, 2015 | 8.011 | 8.047 | 7.917 | 7.946 | 173,692 | -0.09(-1.16%) |
Jun 03, 2015 | 7.924 | 8.086 | 7.924 | 8.039 | 342,019 | +0.10(+1.27%) |
Jun 02, 2015 | 7.838 | 8.004 | 7.817 | 7.939 | 381,959 | +0.07(+0.91%) |
Jun 01, 2015 | 7.910 | 7.924 | 7.781 | 7.867 | 221,324 | +0.00(+0.00%) |
May 29, 2015 | 7.924 | 7.924 | 7.781 | 7.867 | 258,968 | -0.07(-0.91%) |
May 28, 2015 | 7.932 | 7.960 | 7.881 | 7.939 | 336,263 | -0.01(-0.18%) |
May 27, 2015 | 7.982 | 8.011 | 7.845 | 7.953 | 361,838 | +0.01(+0.09%) |
May 26, 2015 | 7.910 | 7.960 | 7.781 | 7.946 | 331,077 | -0.01(-0.18%) |
May 22, 2015 | 8.061 | 7.960 | 7.960 | 7.960 | 236,964 | -0.07(-0.90%) |
May 21, 2015 | 8.054 | 8.079 | 7.968 | 8.032 | 229,787 | -0.02(-0.22%) |
May 20, 2015 | 8.133 | 8.133 | 8.011 | 8.050 | 402,426 | -0.04(-0.49%) |
May 19, 2015 | 7.996 | 8.111 | 7.946 | 8.090 | 316,352 | +0.12(+1.44%) |
May 18, 2015 | 7.860 | 8.021 | 7.845 | 7.975 | 370,443 | +0.12(+1.46%) |
May 15, 2015 | 7.932 | 7.932 | 7.831 | 7.860 | 385,345 | -0.06(-0.73%) |
May 14, 2015 | 7.831 | 7.924 | 7.759 | 7.917 | 250,901 | +0.13(+1.66%) |
May 13, 2015 | 7.838 | 7.838 | 7.745 | 7.788 | 195,148 | +0.00(+0.00%) |
May 12, 2015 | 7.730 | 7.824 | 7.588 | 7.788 | 253,815 | +0.02(+0.28%) |
May 11, 2015 | 7.687 | 7.817 | 7.625 | 7.766 | 272,947 | +0.10(+1.31%) |
May 08, 2015 | 7.666 | 7.730 | 7.622 | 7.666 | 216,858 | +0.02(+0.28%) |
May 07, 2015 | 7.630 | 7.694 | 7.558 | 7.644 | 191,161 | -0.02(-0.28%) |
May 06, 2015 | 7.479 | 7.698 | 7.401 | 7.666 | 337,721 | +0.13(+1.72%) |
May 05, 2015 | 7.543 | 7.661 | 7.493 | 7.536 | 295,244 | -0.04(-0.56%) |
May 04, 2015 | 7.593 | 7.672 | 7.519 | 7.579 | 335,046 | -0.04(-0.47%) |
May 01, 2015 | 7.679 | 7.736 | 7.526 | 7.615 | 542,755 | -0.06(-0.84%) |
Apr 30, 2015 | 7.750 | 7.843 | 7.596 | 7.679 | 435,379 | -0.11(-1.46%) |
Apr 29, 2015 | 7.750 | 7.878 | 7.586 | 7.793 | 415,836 | -0.04(-0.46%) |
Apr 28, 2015 | 7.743 | 7.885 | 7.573 | 7.828 | 471,927 | +0.11(+1.48%) |
Apr 27, 2015 | 7.850 | 7.878 | 7.693 | 7.714 | 542,164 | -0.11(-1.46%) |
Apr 24, 2015 | 7.828 | 7.921 | 7.714 | 7.828 | 349,200 | +0.01(+0.18%) |
Apr 23, 2015 | 7.522 | 7.985 | 7.386 | 7.814 | 933,652 | +0.40(+5.38%) |
Apr 22, 2015 | 7.386 | 7.422 | 7.279 | 7.415 | 365,999 | +0.01(+0.19%) |
Apr 21, 2015 | 7.401 | 7.458 | 7.322 | 7.401 | 229,292 | +0.00(+0.00%) |
Apr 20, 2015 | 7.251 | 7.408 | 7.208 | 7.401 | 323,834 | +0.20(+2.77%) |
Apr 17, 2015 | 7.329 | 7.372 | 7.165 | 7.201 | 229,783 | -0.18(-2.42%) |
Apr 16, 2015 | 7.408 | 7.408 | 7.294 | 7.379 | 285,378 | -0.01(-0.10%) |
Apr 15, 2015 | 7.358 | 7.443 | 7.244 | 7.386 | 401,742 | +0.05(+0.68%) |
Apr 14, 2015 | 7.344 | 7.372 | 7.287 | 7.336 | 276,517 | -0.01(-0.19%) |
Apr 13, 2015 | 7.272 | 7.365 | 7.230 | 7.351 | 261,943 | +0.09(+1.28%) |
Apr 10, 2015 | 7.287 | 7.329 | 7.194 | 7.258 | 119,144 | +0.03(+0.39%) |
Apr 09, 2015 | 7.230 | 7.322 | 7.123 | 7.230 | 127,279 | -0.04(-0.49%) |
Apr 08, 2015 | 7.279 | 7.322 | 7.244 | 7.265 | 417,466 | +0.01(+0.10%) |
Apr 07, 2015 | 7.336 | 7.360 | 7.244 | 7.258 | 296,058 | -0.09(-1.26%) |
Apr 06, 2015 | 7.308 | 7.422 | 7.244 | 7.351 | 382,354 | -0.04(-0.48%) |
Apr 02, 2015 | 7.315 | 7.386 | 7.386 | 7.386 | 579,546 | +0.06(+0.78%) |