Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 7.656 | 7.693 | 7.564 | 7.583 | 552,978 | -0.05(-0.60%) |
Jun 29, 2015 | 7.693 | 7.708 | 7.587 | 7.628 | 650,378 | -0.04(-0.54%) |
Jun 26, 2015 | 7.679 | 7.711 | 7.665 | 7.670 | 232,410 | -0.01(-0.12%) |
Jun 25, 2015 | 7.706 | 7.720 | 7.674 | 7.679 | 225,369 | -0.05(-0.59%) |
Jun 24, 2015 | 7.697 | 7.738 | 7.693 | 7.725 | 379,470 | +0.05(+0.60%) |
Jun 23, 2015 | 7.647 | 7.693 | 7.610 | 7.679 | 327,781 | +0.05(+0.66%) |
Jun 22, 2015 | 7.725 | 7.725 | 7.606 | 7.628 | 296,706 | -0.03(-0.42%) |
Jun 19, 2015 | 7.725 | 7.757 | 7.593 | 7.661 | 356,482 | -0.06(-0.77%) |
Jun 18, 2015 | 7.651 | 7.743 | 7.647 | 7.720 | 213,890 | +0.04(+0.48%) |
Jun 17, 2015 | 7.651 | 7.715 | 7.651 | 7.683 | 208,413 | +0.01(+0.12%) |
Jun 16, 2015 | 7.702 | 7.780 | 7.665 | 7.674 | 385,876 | -0.06(-0.77%) |
Jun 15, 2015 | 7.693 | 7.765 | 7.693 | 7.734 | 309,117 | -0.07(-0.86%) |
Jun 12, 2015 | 7.752 | 7.801 | 7.734 | 7.801 | 252,960 | +0.04(+0.58%) |
Jun 11, 2015 | 7.671 | 7.774 | 7.604 | 7.756 | 598,123 | +0.06(+0.82%) |
Jun 10, 2015 | 7.774 | 7.801 | 7.684 | 7.693 | 429,975 | -0.05(-0.64%) |
Jun 09, 2015 | 7.765 | 7.788 | 7.720 | 7.743 | 331,650 | -0.04(-0.52%) |
Jun 08, 2015 | 7.761 | 7.792 | 7.734 | 7.783 | 247,755 | +0.02(+0.23%) |
Jun 05, 2015 | 7.788 | 7.788 | 7.693 | 7.765 | 224,954 | -0.04(-0.46%) |
Jun 04, 2015 | 7.837 | 7.837 | 7.779 | 7.801 | 174,207 | -0.03(-0.34%) |
Jun 03, 2015 | 7.774 | 7.828 | 7.726 | 7.828 | 177,645 | +0.06(+0.81%) |
Jun 02, 2015 | 7.752 | 7.788 | 7.738 | 7.765 | 162,277 | +0.02(+0.29%) |
Jun 01, 2015 | 7.779 | 7.788 | 7.729 | 7.743 | 179,209 | -0.04(-0.52%) |
May 29, 2015 | 7.797 | 7.833 | 7.693 | 7.783 | 396,440 | -0.00(-0.06%) |
May 28, 2015 | 7.707 | 7.797 | 7.702 | 7.788 | 282,696 | +0.04(+0.58%) |
May 27, 2015 | 7.666 | 7.770 | 7.666 | 7.743 | 285,260 | +0.03(+0.35%) |
May 26, 2015 | 7.684 | 7.765 | 7.644 | 7.716 | 384,227 | +0.00(+0.06%) |
May 22, 2015 | 7.662 | 7.711 | 7.711 | 7.711 | 286,840 | +0.03(+0.35%) |
May 21, 2015 | 7.698 | 7.716 | 7.680 | 7.684 | 255,761 | -0.03(-0.35%) |
May 20, 2015 | 7.698 | 7.747 | 7.688 | 7.711 | 214,573 | +0.01(+0.18%) |
May 19, 2015 | 7.707 | 7.725 | 7.662 | 7.698 | 334,194 | -0.00(-0.06%) |
May 18, 2015 | 7.626 | 7.716 | 7.612 | 7.702 | 269,600 | +0.04(+0.59%) |
May 15, 2015 | 7.581 | 7.680 | 7.577 | 7.657 | 203,191 | +0.04(+0.47%) |
May 14, 2015 | 7.568 | 7.630 | 7.545 | 7.621 | 281,668 | +0.07(+0.95%) |
May 13, 2015 | 7.617 | 7.650 | 7.532 | 7.550 | 337,396 | -0.07(-0.94%) |
May 12, 2015 | 7.639 | 7.702 | 7.581 | 7.621 | 619,577 | -0.09(-1.17%) |
May 11, 2015 | 7.639 | 7.774 | 7.639 | 7.711 | 342,821 | +0.04(+0.59%) |
May 08, 2015 | 7.716 | 7.734 | 7.635 | 7.666 | 393,725 | -0.06(-0.76%) |
May 07, 2015 | 7.725 | 7.779 | 7.702 | 7.725 | 286,065 | -0.05(-0.64%) |
May 06, 2015 | 7.869 | 7.869 | 7.693 | 7.774 | 326,063 | -0.04(-0.57%) |
May 05, 2015 | 7.824 | 7.864 | 7.752 | 7.819 | 492,639 | -0.02(-0.29%) |
May 04, 2015 | 7.842 | 7.913 | 7.826 | 7.842 | 389,455 | -0.02(-0.29%) |
May 01, 2015 | 7.878 | 7.927 | 7.833 | 7.864 | 225,936 | -0.03(-0.34%) |
Apr 30, 2015 | 7.878 | 7.911 | 7.833 | 7.891 | 325,422 | -0.00(-0.06%) |
Apr 29, 2015 | 7.905 | 7.988 | 7.887 | 7.896 | 264,758 | -0.06(-0.79%) |
Apr 28, 2015 | 7.869 | 7.967 | 7.842 | 7.958 | 395,363 | +0.07(+0.91%) |
Apr 27, 2015 | 7.945 | 7.945 | 7.828 | 7.887 | 442,127 | -0.05(-0.68%) |
Apr 24, 2015 | 7.999 | 7.999 | 7.918 | 7.941 | 339,871 | -0.10(-1.28%) |
Apr 23, 2015 | 7.981 | 8.044 | 7.932 | 8.044 | 389,368 | +0.09(+1.07%) |
Apr 22, 2015 | 7.891 | 7.963 | 7.869 | 7.958 | 376,187 | +0.04(+0.51%) |
Apr 21, 2015 | 7.954 | 7.972 | 7.905 | 7.918 | 309,006 | -0.05(-0.68%) |
Apr 20, 2015 | 7.994 | 8.008 | 7.958 | 7.972 | 399,682 | +0.00(+0.06%) |
Apr 17, 2015 | 7.932 | 7.999 | 7.918 | 7.967 | 515,638 | -0.01(-0.17%) |
Apr 16, 2015 | 7.963 | 8.017 | 7.923 | 7.981 | 628,818 | -0.05(-0.67%) |
Apr 15, 2015 | 7.972 | 8.053 | 7.891 | 8.035 | 751,087 | +0.07(+0.90%) |
Apr 14, 2015 | 7.932 | 7.976 | 7.896 | 7.963 | 701,950 | +0.03(+0.40%) |
Apr 13, 2015 | 7.909 | 7.967 | 7.878 | 7.932 | 818,444 | +0.00(+0.00%) |
Apr 10, 2015 | 7.819 | 7.954 | 7.801 | 7.932 | 2,441,108 | -0.06(-0.73%) |
Apr 09, 2015 | 7.914 | 8.003 | 7.900 | 7.990 | 281,962 | +0.06(+0.74%) |
Apr 08, 2015 | 8.003 | 8.021 | 7.923 | 7.932 | 182,772 | -0.10(-1.23%) |
Apr 07, 2015 | 7.985 | 8.080 | 7.985 | 8.030 | 228,680 | -0.00(-0.06%) |
Apr 06, 2015 | 7.927 | 8.044 | 7.887 | 8.035 | 200,627 | +0.11(+1.36%) |
Apr 02, 2015 | 7.864 | 7.927 | 7.927 | 7.927 | 161,111 | +0.06(+0.74%) |