Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 7.267 | 7.267 | 7.092 | 7.100 | 5,495,561 | -0.07(-0.98%) |
Jun 29, 2015 | 7.275 | 7.372 | 7.149 | 7.170 | 2,711,843 | -0.25(-3.42%) |
Jun 26, 2015 | 7.485 | 7.529 | 7.363 | 7.424 | 2,499,157 | +0.04(+0.59%) |
Jun 25, 2015 | 7.354 | 7.424 | 7.302 | 7.380 | 1,207,170 | +0.17(+2.43%) |
Jun 24, 2015 | 7.275 | 7.319 | 7.179 | 7.205 | 1,268,763 | -0.14(-1.90%) |
Jun 23, 2015 | 7.389 | 7.429 | 7.337 | 7.345 | 958,532 | +0.09(+1.20%) |
Jun 22, 2015 | 7.249 | 7.319 | 7.239 | 7.258 | 1,367,030 | +0.27(+3.88%) |
Jun 19, 2015 | 7.065 | 7.074 | 6.952 | 6.987 | 1,279,932 | -0.10(-1.36%) |
Jun 18, 2015 | 6.987 | 7.249 | 6.978 | 7.083 | 1,706,241 | +0.02(+0.25%) |
Jun 17, 2015 | 7.118 | 7.140 | 7.022 | 7.065 | 2,050,790 | -0.21(-2.88%) |
Jun 16, 2015 | 7.232 | 7.293 | 7.153 | 7.275 | 1,257,673 | +0.16(+2.21%) |
Jun 15, 2015 | 7.039 | 7.127 | 7.004 | 7.118 | 1,534,536 | -0.08(-1.09%) |
Jun 12, 2015 | 7.127 | 7.214 | 7.083 | 7.197 | 819,130 | -0.07(-0.96%) |
Jun 11, 2015 | 7.275 | 7.344 | 7.223 | 7.267 | 845,549 | -0.01(-0.12%) |
Jun 10, 2015 | 7.362 | 7.370 | 7.258 | 7.275 | 805,891 | +0.07(+0.96%) |
Jun 09, 2015 | 7.232 | 7.284 | 7.173 | 7.206 | 1,605,054 | -0.10(-1.30%) |
Jun 08, 2015 | 7.267 | 7.365 | 7.249 | 7.301 | 954,695 | +0.03(+0.36%) |
Jun 05, 2015 | 7.232 | 7.310 | 7.189 | 7.275 | 805,826 | -0.12(-1.64%) |
Jun 04, 2015 | 7.500 | 7.569 | 7.379 | 7.396 | 1,347,582 | +0.00(+0.00%) |
Jun 03, 2015 | 7.422 | 7.471 | 7.379 | 7.396 | 781,011 | +0.00(+0.00%) |
Jun 02, 2015 | 7.413 | 7.448 | 7.353 | 7.396 | 1,232,353 | +0.08(+1.06%) |
Jun 01, 2015 | 7.344 | 7.344 | 7.197 | 7.318 | 1,941,585 | -0.03(-0.35%) |
May 29, 2015 | 7.379 | 7.413 | 7.319 | 7.344 | 1,266,716 | -0.03(-0.47%) |
May 28, 2015 | 7.379 | 7.448 | 7.275 | 7.379 | 2,413,372 | +0.22(+3.02%) |
May 27, 2015 | 6.956 | 7.185 | 6.947 | 7.163 | 1,029,090 | +0.23(+3.37%) |
May 26, 2015 | 6.999 | 7.007 | 6.878 | 6.930 | 1,264,859 | -0.14(-1.96%) |
May 22, 2015 | 7.042 | 7.068 | 7.068 | 7.068 | 2,204,753 | -0.06(-0.85%) |
May 21, 2015 | 7.085 | 7.128 | 7.068 | 7.128 | 907,712 | -0.02(-0.24%) |
May 20, 2015 | 7.111 | 7.206 | 7.077 | 7.146 | 1,792,537 | +0.16(+2.35%) |
May 19, 2015 | 6.990 | 7.016 | 6.947 | 6.981 | 650,321 | -0.06(-0.86%) |
May 18, 2015 | 7.033 | 7.051 | 6.990 | 7.042 | 641,431 | +0.03(+0.37%) |
May 15, 2015 | 7.016 | 7.033 | 6.973 | 7.016 | 805,555 | -0.05(-0.73%) |
May 14, 2015 | 7.033 | 7.096 | 7.007 | 7.068 | 1,063,486 | +0.15(+2.12%) |
May 13, 2015 | 6.986 | 7.007 | 6.912 | 6.921 | 1,951,952 | -0.01(-0.12%) |
May 12, 2015 | 7.077 | 7.077 | 6.904 | 6.930 | 3,484,964 | +0.22(+3.35%) |
May 11, 2015 | 6.601 | 6.748 | 6.584 | 6.705 | 1,010,786 | -0.03(-0.51%) |
May 08, 2015 | 6.740 | 6.783 | 6.721 | 6.740 | 854,524 | +0.03(+0.52%) |
May 07, 2015 | 6.679 | 6.740 | 6.662 | 6.705 | 1,420,279 | +0.02(+0.26%) |
May 06, 2015 | 6.705 | 6.757 | 6.636 | 6.688 | 1,849,751 | +0.15(+2.25%) |
May 05, 2015 | 6.575 | 6.610 | 6.498 | 6.541 | 2,090,003 | -0.17(-2.57%) |
May 04, 2015 | 6.817 | 6.826 | 6.696 | 6.714 | 2,010,550 | -0.15(-2.14%) |
May 01, 2015 | 6.869 | 6.912 | 6.817 | 6.861 | 1,414,828 | -0.02(-0.25%) |
Apr 30, 2015 | 6.973 | 6.973 | 6.852 | 6.878 | 5,036,526 | -1.05(-13.29%) |
Apr 29, 2015 | 7.941 | 8.027 | 7.854 | 7.932 | 2,537,674 | -0.17(-2.13%) |
Apr 28, 2015 | 8.096 | 8.122 | 8.018 | 8.105 | 2,160,306 | -0.18(-2.19%) |
Apr 27, 2015 | 8.269 | 8.321 | 8.243 | 8.286 | 885,985 | +0.13(+1.59%) |
Apr 24, 2015 | 8.200 | 8.216 | 8.105 | 8.157 | 1,237,265 | -0.18(-2.18%) |
Apr 23, 2015 | 8.265 | 8.364 | 8.200 | 8.338 | 1,370,702 | -0.25(-2.92%) |
Apr 22, 2015 | 8.537 | 8.623 | 8.502 | 8.589 | 3,272,386 | +0.25(+3.01%) |
Apr 21, 2015 | 8.260 | 8.364 | 8.230 | 8.338 | 1,380,559 | +0.38(+4.78%) |
Apr 20, 2015 | 7.897 | 8.018 | 7.897 | 7.958 | 539,259 | +0.02(+0.22%) |
Apr 17, 2015 | 7.992 | 7.992 | 7.889 | 7.941 | 747,499 | -0.26(-3.16%) |
Apr 16, 2015 | 8.191 | 8.208 | 8.126 | 8.200 | 730,614 | +0.05(+0.64%) |
Apr 15, 2015 | 8.139 | 8.157 | 8.053 | 8.148 | 739,975 | +0.02(+0.21%) |
Apr 14, 2015 | 8.182 | 8.191 | 8.105 | 8.131 | 573,035 | -0.10(-1.26%) |
Apr 13, 2015 | 8.234 | 8.269 | 8.174 | 8.234 | 942,790 | +0.08(+0.95%) |
Apr 10, 2015 | 8.044 | 8.161 | 8.036 | 8.157 | 818,532 | +0.18(+2.28%) |
Apr 09, 2015 | 7.975 | 7.992 | 7.932 | 7.975 | 731,668 | +0.03(+0.44%) |
Apr 08, 2015 | 7.915 | 7.975 | 7.897 | 7.941 | 748,672 | -0.04(-0.54%) |
Apr 07, 2015 | 8.070 | 8.105 | 7.984 | 7.984 | 949,184 | -0.14(-1.70%) |
Apr 06, 2015 | 8.062 | 8.131 | 8.036 | 8.122 | 600,450 | +0.07(+0.86%) |
Apr 02, 2015 | 8.096 | 8.053 | 8.053 | 8.053 | 783,410 | +0.07(+0.87%) |