Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 8.560 | 8.640 | 8.420 | 8.470 | 10,000,001 | -0.04(-0.47%) |
Jun 29, 2015 | 8.720 | 8.910 | 8.480 | 8.510 | 11,921,399 | -0.32(-3.62%) |
Jun 26, 2015 | 8.840 | 8.930 | 8.695 | 8.830 | 6,604,188 | +0.04(+0.46%) |
Jun 25, 2015 | 8.840 | 8.950 | 8.770 | 8.790 | 7,494,324 | +0.01(+0.11%) |
Jun 24, 2015 | 8.810 | 8.990 | 8.650 | 8.780 | 15,861,402 | -0.05(-0.57%) |
Jun 23, 2015 | 8.430 | 8.850 | 8.420 | 8.830 | 12,987,356 | +0.26(+3.03%) |
Jun 22, 2015 | 8.530 | 8.620 | 8.405 | 8.570 | 8,728,457 | +0.07(+0.82%) |
Jun 19, 2015 | 8.330 | 8.550 | 8.300 | 8.500 | 12,012,290 | +0.19(+2.29%) |
Jun 18, 2015 | 8.240 | 8.375 | 8.160 | 8.310 | 7,527,238 | +0.07(+0.85%) |
Jun 17, 2015 | 8.140 | 8.350 | 8.130 | 8.240 | 10,867,711 | +0.11(+1.35%) |
Jun 16, 2015 | 8.360 | 8.460 | 8.100 | 8.130 | 11,248,803 | -0.25(-2.98%) |
Jun 15, 2015 | 8.180 | 8.480 | 8.130 | 8.380 | 12,682,568 | +0.16(+1.95%) |
Jun 12, 2015 | 8.300 | 8.340 | 8.160 | 8.220 | 10,585,348 | -0.13(-1.56%) |
Jun 11, 2015 | 8.650 | 8.700 | 8.300 | 8.350 | 12,304,457 | -0.21(-2.45%) |
Jun 10, 2015 | 8.530 | 8.590 | 8.400 | 8.560 | 12,641,322 | +0.10(+1.18%) |
Jun 09, 2015 | 8.570 | 8.630 | 8.430 | 8.460 | 10,126,889 | -0.11(-1.28%) |
Jun 08, 2015 | 8.530 | 8.700 | 8.475 | 8.570 | 11,118,156 | +0.04(+0.47%) |
Jun 05, 2015 | 8.600 | 8.610 | 8.410 | 8.530 | 8,696,401 | -0.11(-1.27%) |
Jun 04, 2015 | 8.790 | 8.860 | 8.630 | 8.640 | 8,030,152 | -0.20(-2.26%) |
Jun 03, 2015 | 8.770 | 8.860 | 8.700 | 8.840 | 7,586,218 | +0.09(+1.03%) |
Jun 02, 2015 | 8.460 | 8.840 | 8.450 | 8.750 | 10,248,747 | +0.25(+2.94%) |
Jun 01, 2015 | 8.570 | 8.700 | 8.480 | 8.500 | 9,791,255 | -0.09(-1.05%) |
May 29, 2015 | 8.590 | 8.640 | 8.500 | 8.590 | 10,028,736 | -0.04(-0.46%) |
May 28, 2015 | 8.590 | 8.710 | 8.530 | 8.630 | 9,405,161 | +0.03(+0.35%) |
May 27, 2015 | 8.750 | 8.870 | 8.600 | 8.600 | 12,448,034 | -0.13(-1.49%) |
May 26, 2015 | 8.780 | 8.970 | 8.730 | 8.730 | 13,172,095 | -0.10(-1.13%) |
May 22, 2015 | 8.850 | 8.830 | 8.830 | 8.830 | 10,644,800 | -0.01(-0.11%) |
May 21, 2015 | 8.610 | 8.990 | 8.580 | 8.840 | 15,386,970 | +0.18(+2.08%) |
May 20, 2015 | 8.520 | 8.710 | 8.480 | 8.660 | 12,581,651 | +0.11(+1.29%) |
May 19, 2015 | 8.510 | 8.690 | 8.440 | 8.550 | 12,840,427 | +0.00(+0.00%) |
May 18, 2015 | 8.540 | 8.600 | 8.310 | 8.550 | 17,248,116 | -0.01(-0.12%) |
May 15, 2015 | 8.180 | 8.585 | 8.120 | 8.560 | 32,279,446 | +0.52(+6.47%) |
May 14, 2015 | 8.670 | 8.690 | 8.020 | 8.040 | 59,429,528 | -0.67(-7.69%) |
May 13, 2015 | 8.800 | 8.820 | 8.450 | 8.710 | 36,957,464 | -0.17(-1.91%) |
May 12, 2015 | 8.700 | 8.980 | 8.540 | 8.880 | 19,693,434 | +0.13(+1.49%) |
May 11, 2015 | 8.570 | 8.935 | 8.435 | 8.750 | 18,645,728 | +0.25(+2.94%) |
May 08, 2015 | 8.350 | 8.630 | 8.310 | 8.500 | 13,595,827 | +0.25(+3.03%) |
May 07, 2015 | 8.200 | 8.270 | 8.020 | 8.250 | 7,715,964 | +0.06(+0.73%) |
May 06, 2015 | 8.220 | 8.240 | 8.020 | 8.190 | 7,054,225 | +0.04(+0.49%) |
May 05, 2015 | 8.360 | 8.480 | 8.150 | 8.150 | 6,328,178 | -0.22(-2.63%) |
May 04, 2015 | 8.370 | 8.370 | 8.370 | 8.370 | 0 | -0.06(-0.71%) |
May 01, 2015 | 8.310 | 8.460 | 8.190 | 8.430 | 7,691,951 | +0.13(+1.57%) |
Apr 30, 2015 | 8.350 | 8.440 | 8.170 | 8.300 | 8,238,891 | -0.09(-1.07%) |
Apr 29, 2015 | 8.550 | 8.550 | 8.170 | 8.390 | 11,818,312 | -0.21(-2.44%) |
Apr 28, 2015 | 8.280 | 8.640 | 8.260 | 8.600 | 9,646,934 | +0.28(+3.37%) |
Apr 27, 2015 | 8.410 | 8.490 | 8.275 | 8.320 | 5,326,034 | -0.09(-1.07%) |
Apr 24, 2015 | 8.520 | 8.620 | 8.380 | 8.410 | 6,937,257 | -0.07(-0.83%) |
Apr 23, 2015 | 8.550 | 8.620 | 8.360 | 8.480 | 8,575,593 | -0.08(-0.93%) |
Apr 22, 2015 | 8.580 | 8.610 | 8.330 | 8.560 | 9,836,118 | -0.02(-0.23%) |
Apr 21, 2015 | 8.650 | 8.680 | 8.534 | 8.580 | 7,284,129 | -0.07(-0.81%) |
Apr 20, 2015 | 8.740 | 8.770 | 8.640 | 8.650 | 6,154,145 | -0.06(-0.69%) |
Apr 17, 2015 | 8.600 | 8.785 | 8.500 | 8.710 | 10,160,938 | +0.02(+0.23%) |
Apr 16, 2015 | 8.900 | 8.920 | 8.610 | 8.690 | 13,171,998 | -0.24(-2.69%) |
Apr 15, 2015 | 9.150 | 9.290 | 8.920 | 8.930 | 10,330,825 | -0.22(-2.40%) |
Apr 14, 2015 | 9.350 | 9.500 | 9.020 | 9.150 | 20,656,030 | -0.25(-2.66%) |
Apr 13, 2015 | 9.190 | 9.420 | 9.091 | 9.400 | 9,535,214 | +0.18(+1.95%) |
Apr 10, 2015 | 9.250 | 9.420 | 9.210 | 9.220 | 9,083,697 | +0.02(+0.22%) |
Apr 09, 2015 | 9.030 | 9.220 | 9.030 | 9.200 | 9,319,950 | +0.12(+1.32%) |
Apr 08, 2015 | 8.880 | 9.110 | 8.860 | 9.080 | 9,011,833 | +0.20(+2.25%) |
Apr 07, 2015 | 9.260 | 9.300 | 8.810 | 8.880 | 13,142,079 | -0.41(-4.41%) |
Apr 06, 2015 | 9.030 | 9.300 | 9.010 | 9.290 | 12,899,360 | +0.16(+1.75%) |
Apr 02, 2015 | 8.860 | 9.130 | 9.130 | 9.130 | 20,423,200 | +0.23(+2.58%) |