Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 7.935 | 7.939 | 7.823 | 7.857 | 884,420 | +0.03(+0.33%) |
Jun 29, 2015 | 7.978 | 8.065 | 7.831 | 7.831 | 1,195,438 | -0.24(-2.99%) |
Jun 26, 2015 | 8.056 | 8.116 | 8.013 | 8.073 | 1,419,240 | +0.04(+0.54%) |
Jun 25, 2015 | 8.030 | 8.065 | 7.952 | 8.030 | 586,300 | +0.04(+0.54%) |
Jun 24, 2015 | 8.082 | 8.108 | 7.970 | 7.987 | 930,959 | -0.10(-1.28%) |
Jun 23, 2015 | 8.090 | 8.168 | 8.073 | 8.090 | 999,308 | -0.01(-0.11%) |
Jun 22, 2015 | 8.047 | 8.116 | 7.987 | 8.099 | 736,817 | +0.12(+1.52%) |
Jun 19, 2015 | 8.021 | 8.056 | 7.952 | 7.978 | 3,341,830 | -0.08(-0.96%) |
Jun 18, 2015 | 8.039 | 8.073 | 7.970 | 8.056 | 1,053,095 | +0.03(+0.32%) |
Jun 17, 2015 | 8.090 | 8.090 | 7.978 | 8.030 | 1,051,162 | -0.04(-0.53%) |
Jun 16, 2015 | 7.944 | 8.108 | 7.879 | 8.073 | 1,961,334 | +0.11(+1.41%) |
Jun 15, 2015 | 8.108 | 8.108 | 7.784 | 7.961 | 2,859,560 | -0.27(-3.25%) |
Jun 12, 2015 | 8.289 | 8.341 | 8.194 | 8.229 | 705,436 | -0.11(-1.35%) |
Jun 11, 2015 | 8.289 | 8.358 | 8.263 | 8.341 | 939,649 | +0.06(+0.73%) |
Jun 10, 2015 | 8.211 | 8.393 | 8.211 | 8.280 | 1,103,637 | +0.09(+1.16%) |
Jun 09, 2015 | 8.065 | 8.246 | 8.056 | 8.185 | 821,263 | +0.10(+1.28%) |
Jun 08, 2015 | 8.125 | 8.147 | 8.073 | 8.082 | 470,730 | -0.07(-0.85%) |
Jun 05, 2015 | 8.082 | 8.151 | 7.995 | 8.151 | 1,033,613 | +0.06(+0.75%) |
Jun 04, 2015 | 8.289 | 8.375 | 8.073 | 8.090 | 797,332 | -0.28(-3.30%) |
Jun 03, 2015 | 8.246 | 8.721 | 8.134 | 8.367 | 2,221,265 | +0.18(+2.22%) |
Jun 02, 2015 | 8.065 | 8.298 | 8.004 | 8.185 | 1,000,866 | +0.11(+1.39%) |
Jun 01, 2015 | 8.030 | 8.099 | 7.728 | 8.073 | 1,298,406 | +0.11(+1.41%) |
May 29, 2015 | 8.030 | 8.060 | 7.952 | 7.961 | 589,828 | -0.09(-1.07%) |
May 28, 2015 | 8.099 | 8.125 | 7.957 | 8.047 | 787,115 | -0.07(-0.85%) |
May 27, 2015 | 8.013 | 8.142 | 7.952 | 8.116 | 854,703 | +0.12(+1.51%) |
May 26, 2015 | 7.995 | 8.004 | 7.892 | 7.995 | 879,901 | -0.07(-0.86%) |
May 22, 2015 | 8.168 | 8.065 | 8.065 | 8.065 | 1,381,909 | -0.10(-1.27%) |
May 21, 2015 | 8.203 | 8.315 | 8.160 | 8.168 | 1,686,765 | -0.04(-0.53%) |
May 20, 2015 | 8.220 | 8.246 | 8.108 | 8.211 | 660,830 | -0.04(-0.52%) |
May 19, 2015 | 8.272 | 8.306 | 8.203 | 8.255 | 1,224,402 | -0.04(-0.52%) |
May 18, 2015 | 8.194 | 8.306 | 8.099 | 8.298 | 812,425 | +0.10(+1.26%) |
May 15, 2015 | 8.263 | 8.298 | 8.134 | 8.194 | 597,150 | -0.05(-0.63%) |
May 14, 2015 | 8.194 | 8.341 | 8.194 | 8.246 | 1,203,553 | +0.05(+0.63%) |
May 13, 2015 | 8.194 | 8.263 | 8.142 | 8.194 | 935,905 | -0.01(-0.11%) |
May 12, 2015 | 8.255 | 8.298 | 8.082 | 8.203 | 977,298 | -0.09(-1.14%) |
May 11, 2015 | 8.272 | 8.393 | 8.246 | 8.298 | 609,570 | +0.00(+0.00%) |
May 08, 2015 | 8.272 | 8.341 | 8.246 | 8.298 | 1,148,071 | +0.09(+1.05%) |
May 07, 2015 | 8.185 | 8.254 | 8.116 | 8.211 | 599,943 | +0.02(+0.21%) |
May 06, 2015 | 8.142 | 8.203 | 8.021 | 8.194 | 1,014,619 | +0.06(+0.74%) |
May 05, 2015 | 8.349 | 8.435 | 8.108 | 8.134 | 870,891 | -0.24(-2.88%) |
May 04, 2015 | 8.358 | 8.427 | 8.306 | 8.375 | 915,622 | +0.05(+0.62%) |
May 01, 2015 | 8.073 | 8.345 | 8.026 | 8.323 | 1,884,258 | +0.26(+3.21%) |
Apr 30, 2015 | 8.306 | 8.392 | 8.030 | 8.065 | 2,128,989 | -0.30(-3.60%) |
Apr 29, 2015 | 8.737 | 8.780 | 8.358 | 8.366 | 5,379,453 | -0.42(-4.80%) |
Apr 28, 2015 | 8.849 | 8.900 | 8.771 | 8.788 | 3,287,946 | -0.06(-0.68%) |
Apr 27, 2015 | 8.909 | 9.038 | 8.840 | 8.849 | 1,619,834 | -0.06(-0.68%) |
Apr 24, 2015 | 8.840 | 8.909 | 8.814 | 8.909 | 925,181 | +0.08(+0.88%) |
Apr 23, 2015 | 8.814 | 8.875 | 8.745 | 8.832 | 1,660,874 | -0.01(-0.10%) |
Apr 22, 2015 | 8.599 | 8.866 | 8.590 | 8.840 | 1,268,004 | +0.23(+2.70%) |
Apr 21, 2015 | 8.780 | 8.802 | 8.526 | 8.608 | 1,872,513 | -0.16(-1.87%) |
Apr 20, 2015 | 8.702 | 8.780 | 8.694 | 8.771 | 650,457 | +0.11(+1.29%) |
Apr 17, 2015 | 8.633 | 8.702 | 8.582 | 8.659 | 1,826,676 | -0.05(-0.59%) |
Apr 16, 2015 | 8.883 | 8.900 | 8.698 | 8.711 | 2,072,371 | -0.22(-2.41%) |
Apr 15, 2015 | 8.780 | 8.952 | 8.771 | 8.926 | 1,163,252 | +0.16(+1.87%) |
Apr 14, 2015 | 8.702 | 8.763 | 8.663 | 8.763 | 1,443,148 | +0.06(+0.69%) |
Apr 13, 2015 | 8.582 | 8.702 | 8.539 | 8.702 | 701,676 | +0.13(+1.51%) |
Apr 10, 2015 | 8.599 | 8.625 | 8.539 | 8.573 | 1,255,760 | +0.00(+0.00%) |
Apr 09, 2015 | 8.651 | 8.676 | 8.478 | 8.573 | 637,939 | -0.06(-0.70%) |
Apr 08, 2015 | 8.728 | 8.754 | 8.599 | 8.633 | 893,267 | -0.12(-1.38%) |
Apr 07, 2015 | 8.720 | 8.763 | 8.694 | 8.754 | 984,265 | +0.03(+0.40%) |
Apr 06, 2015 | 8.547 | 8.720 | 8.521 | 8.720 | 1,172,128 | +0.13(+1.50%) |
Apr 02, 2015 | 8.599 | 8.590 | 8.590 | 8.590 | 2,121,601 | +0.09(+1.12%) |