Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 7.658 | 7.695 | 7.567 | 7.585 | 552,820 | -0.05(-0.60%) |
Jun 29, 2015 | 7.695 | 7.710 | 7.589 | 7.631 | 650,193 | -0.04(-0.54%) |
Jun 26, 2015 | 7.681 | 7.713 | 7.667 | 7.672 | 232,343 | -0.01(-0.12%) |
Jun 25, 2015 | 7.709 | 7.722 | 7.676 | 7.681 | 225,304 | -0.05(-0.59%) |
Jun 24, 2015 | 7.699 | 7.741 | 7.695 | 7.727 | 379,362 | +0.05(+0.60%) |
Jun 23, 2015 | 7.649 | 7.695 | 7.612 | 7.681 | 327,688 | +0.05(+0.66%) |
Jun 22, 2015 | 7.727 | 7.727 | 7.608 | 7.631 | 296,622 | -0.03(-0.42%) |
Jun 19, 2015 | 7.727 | 7.759 | 7.595 | 7.663 | 356,381 | -0.06(-0.77%) |
Jun 18, 2015 | 7.654 | 7.745 | 7.649 | 7.722 | 213,829 | +0.04(+0.48%) |
Jun 17, 2015 | 7.654 | 7.718 | 7.654 | 7.686 | 208,353 | +0.01(+0.12%) |
Jun 16, 2015 | 7.704 | 7.782 | 7.667 | 7.676 | 385,765 | -0.06(-0.77%) |
Jun 15, 2015 | 7.696 | 7.767 | 7.696 | 7.736 | 309,029 | -0.07(-0.86%) |
Jun 12, 2015 | 7.754 | 7.803 | 7.736 | 7.803 | 252,888 | +0.04(+0.58%) |
Jun 11, 2015 | 7.673 | 7.776 | 7.606 | 7.758 | 597,952 | +0.06(+0.82%) |
Jun 10, 2015 | 7.776 | 7.803 | 7.687 | 7.696 | 429,852 | -0.05(-0.64%) |
Jun 09, 2015 | 7.767 | 7.790 | 7.723 | 7.745 | 331,556 | -0.04(-0.52%) |
Jun 08, 2015 | 7.763 | 7.794 | 7.736 | 7.785 | 247,684 | +0.02(+0.23%) |
Jun 05, 2015 | 7.790 | 7.790 | 7.696 | 7.767 | 224,890 | -0.04(-0.46%) |
Jun 04, 2015 | 7.839 | 7.839 | 7.781 | 7.803 | 174,157 | -0.03(-0.34%) |
Jun 03, 2015 | 7.776 | 7.830 | 7.728 | 7.830 | 177,594 | +0.06(+0.81%) |
Jun 02, 2015 | 7.754 | 7.790 | 7.740 | 7.767 | 162,230 | +0.02(+0.29%) |
Jun 01, 2015 | 7.781 | 7.790 | 7.732 | 7.745 | 179,158 | -0.04(-0.52%) |
May 29, 2015 | 7.799 | 7.835 | 7.696 | 7.785 | 396,327 | -0.00(-0.06%) |
May 28, 2015 | 7.709 | 7.799 | 7.705 | 7.790 | 282,616 | +0.04(+0.58%) |
May 27, 2015 | 7.669 | 7.772 | 7.669 | 7.745 | 285,178 | +0.03(+0.35%) |
May 26, 2015 | 7.687 | 7.767 | 7.646 | 7.718 | 384,118 | +0.00(+0.06%) |
May 22, 2015 | 7.664 | 7.714 | 7.714 | 7.714 | 286,758 | +0.03(+0.35%) |
May 21, 2015 | 7.700 | 7.718 | 7.682 | 7.687 | 255,688 | -0.03(-0.35%) |
May 20, 2015 | 7.700 | 7.750 | 7.690 | 7.714 | 214,512 | +0.01(+0.18%) |
May 19, 2015 | 7.709 | 7.727 | 7.664 | 7.700 | 334,099 | -0.00(-0.06%) |
May 18, 2015 | 7.628 | 7.718 | 7.615 | 7.705 | 269,524 | +0.04(+0.59%) |
May 15, 2015 | 7.583 | 7.682 | 7.579 | 7.660 | 203,133 | +0.04(+0.47%) |
May 14, 2015 | 7.570 | 7.633 | 7.547 | 7.624 | 281,588 | +0.07(+0.95%) |
May 13, 2015 | 7.619 | 7.652 | 7.534 | 7.552 | 337,300 | -0.07(-0.94%) |
May 12, 2015 | 7.642 | 7.705 | 7.583 | 7.624 | 619,400 | -0.09(-1.17%) |
May 11, 2015 | 7.642 | 7.776 | 7.642 | 7.714 | 342,724 | +0.04(+0.59%) |
May 08, 2015 | 7.718 | 7.736 | 7.637 | 7.669 | 393,613 | -0.06(-0.76%) |
May 07, 2015 | 7.727 | 7.781 | 7.705 | 7.727 | 285,984 | -0.05(-0.64%) |
May 06, 2015 | 7.871 | 7.871 | 7.696 | 7.776 | 325,970 | -0.04(-0.57%) |
May 05, 2015 | 7.826 | 7.866 | 7.754 | 7.821 | 492,499 | -0.02(-0.29%) |
May 04, 2015 | 7.844 | 7.915 | 7.828 | 7.844 | 389,344 | -0.02(-0.29%) |
May 01, 2015 | 7.880 | 7.929 | 7.835 | 7.866 | 225,871 | -0.03(-0.34%) |
Apr 30, 2015 | 7.880 | 7.914 | 7.835 | 7.893 | 325,329 | -0.00(-0.06%) |
Apr 29, 2015 | 7.907 | 7.990 | 7.889 | 7.898 | 264,683 | -0.06(-0.79%) |
Apr 28, 2015 | 7.871 | 7.970 | 7.844 | 7.961 | 395,250 | +0.07(+0.91%) |
Apr 27, 2015 | 7.947 | 7.947 | 7.830 | 7.889 | 442,001 | -0.05(-0.68%) |
Apr 24, 2015 | 8.001 | 8.001 | 7.920 | 7.943 | 339,774 | -0.10(-1.28%) |
Apr 23, 2015 | 7.983 | 8.046 | 7.934 | 8.046 | 389,257 | +0.09(+1.07%) |
Apr 22, 2015 | 7.893 | 7.965 | 7.871 | 7.961 | 376,080 | +0.04(+0.51%) |
Apr 21, 2015 | 7.956 | 7.974 | 7.907 | 7.920 | 308,918 | -0.05(-0.68%) |
Apr 20, 2015 | 7.997 | 8.010 | 7.961 | 7.974 | 399,568 | +0.00(+0.06%) |
Apr 17, 2015 | 7.934 | 8.001 | 7.920 | 7.970 | 515,491 | -0.01(-0.17%) |
Apr 16, 2015 | 7.965 | 8.019 | 7.925 | 7.983 | 628,639 | -0.05(-0.67%) |
Apr 15, 2015 | 7.974 | 8.055 | 7.893 | 8.037 | 750,873 | +0.07(+0.90%) |
Apr 14, 2015 | 7.934 | 7.979 | 7.898 | 7.965 | 701,750 | +0.03(+0.40%) |
Apr 13, 2015 | 7.911 | 7.970 | 7.880 | 7.934 | 818,211 | +0.00(+0.00%) |
Apr 10, 2015 | 7.821 | 7.956 | 7.803 | 7.934 | 2,440,412 | -0.06(-0.73%) |
Apr 09, 2015 | 7.916 | 8.006 | 7.902 | 7.992 | 281,881 | +0.06(+0.74%) |
Apr 08, 2015 | 8.006 | 8.024 | 7.925 | 7.934 | 182,720 | -0.10(-1.23%) |
Apr 07, 2015 | 7.988 | 8.082 | 7.988 | 8.033 | 228,614 | -0.00(-0.06%) |
Apr 06, 2015 | 7.929 | 8.046 | 7.889 | 8.037 | 200,570 | +0.11(+1.36%) |
Apr 02, 2015 | 7.866 | 7.929 | 7.929 | 7.929 | 161,065 | +0.06(+0.74%) |