Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 7.400 | 7.490 | 7.400 | 7.490 | 138,370 | +0.09(+1.22%) |
Jun 29, 2015 | 7.440 | 7.480 | 7.380 | 7.400 | 138,193 | -0.11(-1.46%) |
Jun 26, 2015 | 7.460 | 7.520 | 7.420 | 7.510 | 75,572 | +0.00(+0.00%) |
Jun 25, 2015 | 7.530 | 7.540 | 7.470 | 7.510 | 80,937 | -0.11(-1.44%) |
Jun 24, 2015 | 7.610 | 7.630 | 7.570 | 7.620 | 57,978 | +0.03(+0.40%) |
Jun 23, 2015 | 7.550 | 7.600 | 7.540 | 7.590 | 98,951 | +0.04(+0.53%) |
Jun 22, 2015 | 7.590 | 7.611 | 7.540 | 7.550 | 140,711 | -0.16(-2.08%) |
Jun 19, 2015 | 7.750 | 7.790 | 7.670 | 7.710 | 67,531 | -0.07(-0.90%) |
Jun 18, 2015 | 7.790 | 7.850 | 7.730 | 7.780 | 118,321 | -0.02(-0.26%) |
Jun 17, 2015 | 7.850 | 7.850 | 7.710 | 7.800 | 108,927 | -0.09(-1.14%) |
Jun 16, 2015 | 7.830 | 7.900 | 7.810 | 7.890 | 158,256 | -0.03(-0.38%) |
Jun 15, 2015 | 7.830 | 7.930 | 7.830 | 7.920 | 55,811 | -0.05(-0.63%) |
Jun 12, 2015 | 7.960 | 7.990 | 7.920 | 7.970 | 131,762 | -0.05(-0.62%) |
Jun 11, 2015 | 8.000 | 8.040 | 7.960 | 8.020 | 67,243 | +0.01(+0.12%) |
Jun 10, 2015 | 8.030 | 8.070 | 7.990 | 8.010 | 117,143 | +0.01(+0.12%) |
Jun 09, 2015 | 8.000 | 8.030 | 7.960 | 8.000 | 21,192 | -0.01(-0.12%) |
Jun 08, 2015 | 8.010 | 8.040 | 7.960 | 8.010 | 38,584 | -0.02(-0.25%) |
Jun 05, 2015 | 8.030 | 8.054 | 7.950 | 8.030 | 131,041 | -0.02(-0.25%) |
Jun 04, 2015 | 8.100 | 8.100 | 8.030 | 8.050 | 43,892 | -0.05(-0.62%) |
Jun 03, 2015 | 8.120 | 8.160 | 8.050 | 8.100 | 87,302 | -0.07(-0.82%) |
Jun 02, 2015 | 8.200 | 8.221 | 8.110 | 8.167 | 30,396 | -0.03(-0.40%) |
Jun 01, 2015 | 8.260 | 8.290 | 8.200 | 8.200 | 29,143 | -0.06(-0.73%) |
May 29, 2015 | 8.310 | 8.330 | 8.250 | 8.260 | 40,164 | -0.06(-0.72%) |
May 28, 2015 | 8.280 | 8.340 | 8.250 | 8.320 | 97,693 | -0.03(-0.36%) |
May 27, 2015 | 8.300 | 8.360 | 8.280 | 8.350 | 20,424 | +0.05(+0.60%) |
May 26, 2015 | 8.300 | 8.360 | 8.290 | 8.300 | 37,695 | -0.08(-0.95%) |
May 22, 2015 | 8.370 | 8.380 | 8.380 | 8.380 | 33,300 | -0.01(-0.07%) |
May 21, 2015 | 8.378 | 8.400 | 8.355 | 8.386 | 38,041 | -0.02(-0.29%) |
May 20, 2015 | 8.390 | 8.447 | 8.390 | 8.410 | 42,627 | +0.05(+0.60%) |
May 19, 2015 | 8.450 | 8.450 | 8.360 | 8.360 | 30,449 | -0.14(-1.67%) |
May 18, 2015 | 8.530 | 8.560 | 8.470 | 8.502 | 24,420 | -0.03(-0.33%) |
May 15, 2015 | 8.400 | 8.550 | 8.400 | 8.530 | 25,330 | +0.13(+1.53%) |
May 14, 2015 | 8.450 | 8.460 | 8.360 | 8.401 | 29,402 | -0.05(-0.56%) |
May 13, 2015 | 8.440 | 8.470 | 8.385 | 8.448 | 23,175 | +0.07(+0.82%) |
May 12, 2015 | 8.320 | 8.414 | 8.309 | 8.380 | 32,275 | +0.02(+0.24%) |
May 11, 2015 | 8.360 | 8.360 | 8.290 | 8.360 | 64,623 | -0.17(-1.96%) |
May 08, 2015 | 8.480 | 8.530 | 8.450 | 8.527 | 41,370 | +0.15(+1.75%) |
May 07, 2015 | 8.380 | 8.430 | 8.330 | 8.380 | 156,172 | -0.02(-0.24%) |
May 06, 2015 | 8.400 | 8.420 | 8.380 | 8.400 | 16,127 | -0.02(-0.24%) |
May 05, 2015 | 8.410 | 8.480 | 8.410 | 8.420 | 22,038 | +0.08(+0.96%) |
May 04, 2015 | 8.250 | 8.390 | 8.250 | 8.340 | 46,005 | +0.12(+1.46%) |
May 01, 2015 | 8.310 | 8.310 | 8.210 | 8.220 | 23,375 | -0.08(-0.96%) |
Apr 30, 2015 | 8.350 | 8.350 | 8.250 | 8.300 | 84,692 | -0.08(-0.95%) |
Apr 29, 2015 | 8.400 | 8.460 | 8.350 | 8.380 | 79,396 | -0.03(-0.36%) |
Apr 28, 2015 | 8.330 | 8.430 | 8.310 | 8.410 | 74,702 | +0.05(+0.60%) |
Apr 27, 2015 | 8.320 | 8.420 | 8.313 | 8.360 | 42,407 | +0.09(+1.10%) |
Apr 24, 2015 | 8.290 | 8.330 | 8.250 | 8.269 | 33,816 | -0.00(-0.01%) |
Apr 23, 2015 | 8.180 | 8.324 | 8.180 | 8.270 | 26,565 | +0.07(+0.85%) |
Apr 22, 2015 | 8.270 | 8.270 | 8.170 | 8.200 | 60,781 | -0.14(-1.68%) |
Apr 21, 2015 | 8.330 | 8.390 | 8.330 | 8.340 | 28,744 | -0.03(-0.36%) |
Apr 20, 2015 | 8.340 | 8.370 | 8.301 | 8.370 | 39,453 | -0.14(-1.65%) |
Apr 17, 2015 | 8.450 | 8.510 | 8.430 | 8.510 | 42,846 | +0.08(+0.97%) |
Apr 16, 2015 | 8.430 | 8.468 | 8.350 | 8.428 | 47,966 | +0.06(+0.69%) |
Apr 15, 2015 | 8.310 | 8.390 | 8.260 | 8.371 | 48,467 | +0.06(+0.73%) |
Apr 14, 2015 | 8.310 | 8.348 | 8.270 | 8.310 | 51,842 | -0.05(-0.54%) |
Apr 13, 2015 | 8.340 | 8.420 | 8.320 | 8.355 | 64,220 | -0.10(-1.24%) |
Apr 10, 2015 | 8.360 | 8.500 | 8.360 | 8.460 | 439,972 | +0.19(+2.33%) |
Apr 09, 2015 | 8.220 | 8.300 | 8.220 | 8.267 | 51,671 | -0.01(-0.15%) |
Apr 08, 2015 | 8.360 | 8.360 | 8.220 | 8.280 | 66,235 | -0.07(-0.84%) |
Apr 07, 2015 | 8.340 | 8.440 | 8.291 | 8.350 | 29,000 | +0.01(+0.12%) |
Apr 06, 2015 | 8.350 | 8.440 | 8.320 | 8.340 | 41,661 | +0.17(+2.08%) |
Apr 02, 2015 | 8.180 | 8.170 | 8.170 | 8.170 | 60,500 | -0.04(-0.54%) |