Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 7.310 | 8.010 | 7.170 | 7.960 | 2,144,605 | +0.70(+9.64%) |
Jun 29, 2015 | 7.630 | 7.640 | 7.211 | 7.260 | 1,381,987 | -0.43(-5.59%) |
Jun 26, 2015 | 8.030 | 8.030 | 7.640 | 7.690 | 2,025,188 | -0.35(-4.35%) |
Jun 25, 2015 | 8.470 | 8.470 | 7.940 | 8.040 | 1,166,568 | -0.39(-4.63%) |
Jun 24, 2015 | 8.750 | 8.800 | 8.430 | 8.430 | 642,368 | -0.32(-3.66%) |
Jun 23, 2015 | 8.490 | 8.800 | 8.440 | 8.750 | 728,458 | +0.29(+3.43%) |
Jun 22, 2015 | 8.580 | 8.750 | 8.400 | 8.460 | 699,267 | -0.08(-0.94%) |
Jun 19, 2015 | 8.420 | 8.690 | 8.325 | 8.540 | 2,853,189 | +0.12(+1.43%) |
Jun 18, 2015 | 8.260 | 8.570 | 8.240 | 8.420 | 747,667 | +0.19(+2.31%) |
Jun 17, 2015 | 8.160 | 8.360 | 8.070 | 8.230 | 569,731 | +0.07(+0.86%) |
Jun 16, 2015 | 8.020 | 8.220 | 7.870 | 8.160 | 732,812 | +0.12(+1.49%) |
Jun 15, 2015 | 8.120 | 8.230 | 7.930 | 8.040 | 951,326 | -0.13(-1.59%) |
Jun 12, 2015 | 8.200 | 8.340 | 8.120 | 8.170 | 550,178 | -0.08(-0.97%) |
Jun 11, 2015 | 8.150 | 8.400 | 8.100 | 8.250 | 711,694 | +0.10(+1.23%) |
Jun 10, 2015 | 8.380 | 8.470 | 8.040 | 8.150 | 939,751 | -0.14(-1.69%) |
Jun 09, 2015 | 8.600 | 8.669 | 8.200 | 8.290 | 629,018 | -0.30(-3.49%) |
Jun 08, 2015 | 8.380 | 8.660 | 8.380 | 8.590 | 836,294 | +0.19(+2.26%) |
Jun 05, 2015 | 8.540 | 8.619 | 8.350 | 8.400 | 1,060,342 | -0.14(-1.64%) |
Jun 04, 2015 | 8.290 | 8.660 | 8.230 | 8.540 | 981,923 | +0.23(+2.77%) |
Jun 03, 2015 | 7.890 | 8.390 | 7.705 | 8.310 | 2,332,671 | +0.45(+5.73%) |
Jun 02, 2015 | 8.050 | 8.170 | 7.795 | 7.860 | 6,911,245 | -0.22(-2.72%) |
Jun 01, 2015 | 8.010 | 8.320 | 7.600 | 8.080 | 3,423,431 | -0.44(-5.16%) |
May 29, 2015 | 8.310 | 8.610 | 8.230 | 8.520 | 717,241 | +0.16(+1.91%) |
May 28, 2015 | 7.940 | 8.450 | 7.720 | 8.360 | 1,272,283 | +0.41(+5.16%) |
May 27, 2015 | 7.970 | 8.000 | 7.770 | 7.950 | 978,953 | +0.02(+0.25%) |
May 26, 2015 | 8.040 | 8.050 | 7.705 | 7.930 | 1,147,626 | -0.17(-2.10%) |
May 22, 2015 | 8.490 | 8.100 | 8.100 | 8.100 | 1,234,500 | -0.39(-4.59%) |
May 21, 2015 | 8.230 | 8.560 | 8.230 | 8.490 | 751,058 | +0.26(+3.16%) |
May 20, 2015 | 8.510 | 8.560 | 8.155 | 8.230 | 901,338 | -0.27(-3.18%) |
May 19, 2015 | 8.510 | 8.830 | 8.420 | 8.500 | 756,674 | -0.02(-0.23%) |
May 18, 2015 | 8.750 | 8.780 | 8.370 | 8.520 | 944,024 | -0.25(-2.85%) |
May 15, 2015 | 8.770 | 8.950 | 8.640 | 8.770 | 1,541,071 | +0.05(+0.57%) |
May 14, 2015 | 8.390 | 8.755 | 8.170 | 8.720 | 1,875,870 | +0.38(+4.56%) |
May 13, 2015 | 7.790 | 8.425 | 7.790 | 8.340 | 1,929,388 | +0.59(+7.61%) |
May 12, 2015 | 7.510 | 7.750 | 7.280 | 7.750 | 1,327,714 | +0.11(+1.44%) |
May 11, 2015 | 7.820 | 7.900 | 7.620 | 7.640 | 816,227 | -0.10(-1.29%) |
May 08, 2015 | 7.870 | 8.030 | 7.710 | 7.740 | 980,204 | -0.05(-0.64%) |
May 07, 2015 | 7.690 | 7.910 | 7.600 | 7.790 | 984,989 | +0.19(+2.50%) |
May 06, 2015 | 7.910 | 7.980 | 7.530 | 7.600 | 1,002,014 | -0.30(-3.80%) |
May 05, 2015 | 8.060 | 8.150 | 7.860 | 7.900 | 934,874 | -0.22(-2.71%) |
May 04, 2015 | 8.160 | 8.350 | 8.020 | 8.120 | 542,793 | -0.10(-1.22%) |
May 01, 2015 | 8.080 | 8.340 | 7.960 | 8.220 | 853,028 | +0.16(+1.99%) |
Apr 30, 2015 | 8.590 | 8.690 | 7.895 | 8.060 | 1,696,911 | -0.61(-7.04%) |
Apr 29, 2015 | 8.520 | 9.000 | 8.500 | 8.670 | 757,748 | +0.06(+0.70%) |
Apr 28, 2015 | 8.800 | 8.940 | 8.430 | 8.610 | 1,389,940 | -0.26(-2.93%) |
Apr 27, 2015 | 9.230 | 9.355 | 8.815 | 8.870 | 892,623 | -0.39(-4.21%) |
Apr 24, 2015 | 9.220 | 9.340 | 9.060 | 9.260 | 822,955 | +0.05(+0.54%) |
Apr 23, 2015 | 9.200 | 9.370 | 9.060 | 9.210 | 589,169 | -0.05(-0.54%) |
Apr 22, 2015 | 9.340 | 9.520 | 9.090 | 9.260 | 958,003 | +0.12(+1.31%) |
Apr 21, 2015 | 9.290 | 9.310 | 9.020 | 9.140 | 725,559 | -0.06(-0.65%) |
Apr 20, 2015 | 9.490 | 9.530 | 9.160 | 9.200 | 1,292,181 | -0.26(-2.75%) |
Apr 17, 2015 | 9.930 | 9.940 | 9.310 | 9.460 | 1,083,748 | -0.56(-5.59%) |
Apr 16, 2015 | 9.420 | 10.22 | 9.300 | 10.02 | 2,152,084 | +0.67(+7.17%) |
Apr 15, 2015 | 9.400 | 9.400 | 8.880 | 9.350 | 1,259,883 | -0.04(-0.43%) |
Apr 14, 2015 | 9.710 | 9.800 | 9.180 | 9.390 | 1,221,269 | -0.25(-2.59%) |
Apr 13, 2015 | 9.530 | 9.960 | 9.530 | 9.640 | 770,194 | +0.14(+1.47%) |
Apr 10, 2015 | 9.480 | 9.780 | 9.434 | 9.500 | 1,055,229 | +0.02(+0.21%) |
Apr 09, 2015 | 9.850 | 9.920 | 9.340 | 9.480 | 1,243,457 | -0.41(-4.15%) |
Apr 08, 2015 | 9.970 | 10.28 | 9.860 | 9.890 | 1,235,773 | -0.04(-0.40%) |
Apr 07, 2015 | 10.46 | 10.46 | 9.830 | 9.930 | 1,302,331 | -0.51(-4.89%) |
Apr 06, 2015 | 9.950 | 10.54 | 9.920 | 10.44 | 1,360,203 | +0.41(+4.09%) |
Apr 02, 2015 | 10.15 | 10.03 | 10.03 | 10.03 | 1,882,800 | -0.08(-0.79%) |