Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 8.156 | 8.178 | 8.097 | 8.133 | 5,903,886 | +0.04(+0.44%) |
Jun 29, 2015 | 8.279 | 8.316 | 8.095 | 8.097 | 5,887,992 | -0.24(-2.88%) |
Jun 26, 2015 | 8.288 | 8.356 | 8.210 | 8.337 | 10,041,186 | +0.07(+0.87%) |
Jun 25, 2015 | 8.440 | 8.468 | 8.263 | 8.265 | 8,542,264 | -0.17(-2.00%) |
Jun 24, 2015 | 8.366 | 8.614 | 8.360 | 8.434 | 12,797,238 | +0.04(+0.43%) |
Jun 23, 2015 | 8.335 | 8.433 | 8.299 | 8.398 | 9,289,710 | +0.09(+1.07%) |
Jun 22, 2015 | 8.188 | 8.352 | 8.142 | 8.309 | 13,421,696 | +0.15(+1.86%) |
Jun 19, 2015 | 8.216 | 8.296 | 8.140 | 8.157 | 12,357,021 | -0.02(-0.23%) |
Jun 18, 2015 | 8.178 | 8.214 | 8.114 | 8.176 | 10,674,962 | +0.03(+0.37%) |
Jun 17, 2015 | 8.050 | 8.184 | 7.985 | 8.146 | 11,439,295 | +0.10(+1.22%) |
Jun 16, 2015 | 8.031 | 8.074 | 7.945 | 8.048 | 7,305,276 | -0.00(-0.02%) |
Jun 15, 2015 | 8.116 | 8.191 | 8.012 | 8.050 | 9,821,041 | -0.08(-1.02%) |
Jun 12, 2015 | 8.125 | 8.191 | 8.082 | 8.133 | 7,053,125 | -0.01(-0.09%) |
Jun 11, 2015 | 8.180 | 8.279 | 8.093 | 8.140 | 9,549,874 | +0.03(+0.35%) |
Jun 10, 2015 | 8.169 | 8.231 | 8.084 | 8.112 | 9,427,240 | -0.01(-0.12%) |
Jun 09, 2015 | 8.163 | 8.226 | 8.120 | 8.121 | 6,783,648 | -0.03(-0.35%) |
Jun 08, 2015 | 8.333 | 8.383 | 8.144 | 8.150 | 7,802,060 | -0.14(-1.67%) |
Jun 05, 2015 | 8.281 | 8.309 | 8.185 | 8.288 | 7,950,570 | +0.02(+0.27%) |
Jun 04, 2015 | 8.290 | 8.347 | 8.237 | 8.266 | 9,947,137 | +0.06(+0.69%) |
Jun 03, 2015 | 8.260 | 8.320 | 8.187 | 8.209 | 10,587,903 | -0.05(-0.57%) |
Jun 02, 2015 | 8.147 | 8.341 | 8.031 | 8.256 | 12,290,824 | +0.09(+1.15%) |
Jun 01, 2015 | 8.213 | 8.281 | 7.963 | 8.162 | 17,536,744 | +0.01(+0.14%) |
May 29, 2015 | 8.258 | 8.354 | 8.097 | 8.151 | 46,242,516 | +0.47(+6.09%) |
May 28, 2015 | 7.430 | 7.758 | 7.419 | 7.683 | 20,487,166 | +0.27(+3.67%) |
May 27, 2015 | 7.614 | 7.627 | 7.398 | 7.411 | 9,584,843 | -0.13(-1.77%) |
May 26, 2015 | 7.640 | 7.695 | 7.496 | 7.544 | 6,588,710 | -0.12(-1.52%) |
May 22, 2015 | 7.653 | 7.661 | 7.661 | 7.661 | 6,066,548 | +0.01(+0.07%) |
May 21, 2015 | 7.591 | 7.683 | 7.558 | 7.655 | 6,856,834 | +0.12(+1.57%) |
May 20, 2015 | 7.548 | 7.573 | 7.451 | 7.537 | 5,360,877 | -0.03(-0.42%) |
May 19, 2015 | 7.582 | 7.591 | 7.516 | 7.569 | 5,335,910 | +0.01(+0.17%) |
May 18, 2015 | 7.529 | 7.569 | 7.454 | 7.556 | 6,182,244 | +0.03(+0.45%) |
May 15, 2015 | 7.355 | 7.528 | 7.342 | 7.522 | 7,384,998 | +0.17(+2.27%) |
May 14, 2015 | 7.394 | 7.394 | 7.276 | 7.355 | 3,979,396 | -0.01(-0.08%) |
May 13, 2015 | 7.336 | 7.394 | 7.233 | 7.360 | 8,360,370 | +0.03(+0.38%) |
May 12, 2015 | 7.417 | 7.477 | 7.327 | 7.332 | 7,104,758 | -0.13(-1.79%) |
May 11, 2015 | 7.528 | 7.603 | 7.463 | 7.466 | 5,426,506 | -0.08(-1.07%) |
May 08, 2015 | 7.481 | 7.605 | 7.458 | 7.546 | 5,626,381 | +0.13(+1.72%) |
May 07, 2015 | 7.349 | 7.439 | 7.223 | 7.419 | 9,080,692 | +0.07(+0.97%) |
May 06, 2015 | 7.492 | 7.492 | 7.276 | 7.347 | 7,732,316 | -0.17(-2.22%) |
May 05, 2015 | 7.498 | 7.565 | 7.462 | 7.514 | 5,839,959 | -0.02(-0.25%) |
May 04, 2015 | 7.381 | 7.541 | 7.342 | 7.533 | 4,675,822 | +0.18(+2.43%) |
May 01, 2015 | 7.253 | 7.359 | 7.222 | 7.355 | 4,099,598 | +0.12(+1.63%) |
Apr 30, 2015 | 7.366 | 7.385 | 7.214 | 7.237 | 6,048,675 | -0.15(-2.01%) |
Apr 29, 2015 | 7.524 | 7.612 | 7.353 | 7.385 | 6,643,299 | -0.20(-2.62%) |
Apr 28, 2015 | 7.544 | 7.599 | 7.428 | 7.584 | 5,047,548 | +0.02(+0.27%) |
Apr 27, 2015 | 7.648 | 7.700 | 7.558 | 7.563 | 5,585,810 | -0.08(-1.06%) |
Apr 24, 2015 | 7.567 | 7.655 | 7.536 | 7.644 | 4,642,984 | +0.07(+0.97%) |
Apr 23, 2015 | 7.558 | 7.612 | 7.520 | 7.571 | 4,615,151 | +0.02(+0.20%) |
Apr 22, 2015 | 7.511 | 7.578 | 7.436 | 7.556 | 5,198,495 | +0.03(+0.40%) |
Apr 21, 2015 | 7.593 | 7.603 | 7.460 | 7.526 | 7,333,307 | -0.05(-0.60%) |
Apr 20, 2015 | 7.471 | 7.593 | 7.466 | 7.571 | 6,974,384 | +0.12(+1.66%) |
Apr 17, 2015 | 7.644 | 7.652 | 7.409 | 7.447 | 8,322,994 | -0.24(-3.13%) |
Apr 16, 2015 | 7.687 | 7.755 | 7.638 | 7.687 | 7,760,596 | +0.01(+0.12%) |
Apr 15, 2015 | 7.620 | 7.691 | 7.503 | 7.678 | 12,237,976 | +0.09(+1.21%) |
Apr 14, 2015 | 7.558 | 7.608 | 7.451 | 7.586 | 7,975,761 | -0.00(-0.05%) |
Apr 13, 2015 | 7.586 | 7.661 | 7.409 | 7.590 | 9,820,240 | +0.00(+0.05%) |
Apr 10, 2015 | 7.544 | 7.588 | 7.428 | 7.586 | 6,758,521 | +0.08(+1.03%) |
Apr 09, 2015 | 7.278 | 7.511 | 7.201 | 7.509 | 10,183,248 | +0.24(+3.31%) |
Apr 08, 2015 | 7.098 | 7.282 | 7.086 | 7.268 | 8,787,180 | +0.14(+1.92%) |
Apr 07, 2015 | 7.205 | 7.229 | 7.119 | 7.131 | 7,094,431 | -0.07(-1.02%) |
Apr 06, 2015 | 7.135 | 7.208 | 7.075 | 7.205 | 7,902,612 | +0.03(+0.45%) |
Apr 02, 2015 | 7.146 | 7.173 | 7.173 | 7.173 | 6,244,960 | +0.08(+1.11%) |