Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 7.785 | 7.823 | 7.601 | 7.777 | 6,969,755 | +0.10(+1.31%) |
Jun 29, 2015 | 7.718 | 7.794 | 7.651 | 7.676 | 2,061,266 | -0.15(-1.93%) |
Jun 26, 2015 | 7.827 | 7.919 | 7.789 | 7.827 | 1,588,582 | +0.00(+0.00%) |
Jun 25, 2015 | 7.810 | 7.886 | 7.781 | 7.827 | 1,919,404 | +0.07(+0.86%) |
Jun 24, 2015 | 7.743 | 7.810 | 7.727 | 7.760 | 2,812,245 | -0.07(-0.86%) |
Jun 23, 2015 | 7.836 | 7.869 | 7.798 | 7.827 | 2,122,690 | -0.12(-1.48%) |
Jun 22, 2015 | 7.844 | 8.053 | 7.844 | 7.944 | 1,972,623 | +0.33(+4.29%) |
Jun 19, 2015 | 7.559 | 7.660 | 7.433 | 7.618 | 2,978,865 | +0.34(+4.72%) |
Jun 18, 2015 | 7.182 | 7.408 | 7.173 | 7.274 | 1,554,326 | +0.12(+1.64%) |
Jun 17, 2015 | 7.199 | 7.207 | 7.094 | 7.157 | 1,152,777 | -0.07(-0.93%) |
Jun 16, 2015 | 7.224 | 7.266 | 7.173 | 7.224 | 874,118 | -0.03(-0.35%) |
Jun 15, 2015 | 7.241 | 7.266 | 7.224 | 7.249 | 1,030,159 | -0.14(-1.93%) |
Jun 12, 2015 | 7.467 | 7.467 | 7.358 | 7.391 | 766,365 | -0.16(-2.11%) |
Jun 11, 2015 | 7.592 | 7.668 | 7.500 | 7.551 | 2,099,819 | -0.02(-0.22%) |
Jun 10, 2015 | 7.484 | 7.609 | 7.421 | 7.567 | 897,931 | +0.21(+2.85%) |
Jun 09, 2015 | 7.375 | 7.417 | 7.329 | 7.358 | 643,364 | -0.02(-0.23%) |
Jun 08, 2015 | 7.391 | 7.425 | 7.349 | 7.375 | 692,735 | -0.08(-1.12%) |
Jun 05, 2015 | 7.400 | 7.475 | 7.307 | 7.458 | 1,989,521 | -0.15(-1.98%) |
Jun 04, 2015 | 7.626 | 7.701 | 7.584 | 7.609 | 1,846,842 | -0.05(-0.66%) |
Jun 03, 2015 | 7.634 | 7.734 | 7.634 | 7.660 | 1,664,858 | +0.03(+0.33%) |
Jun 02, 2015 | 7.609 | 7.660 | 7.572 | 7.634 | 1,724,258 | +0.10(+1.33%) |
Jun 01, 2015 | 7.525 | 7.542 | 7.417 | 7.534 | 1,483,091 | +0.10(+1.35%) |
May 29, 2015 | 7.492 | 7.500 | 7.391 | 7.433 | 1,452,863 | -0.06(-0.78%) |
May 28, 2015 | 7.559 | 7.567 | 7.433 | 7.492 | 977,471 | -0.11(-1.43%) |
May 27, 2015 | 7.450 | 7.618 | 7.433 | 7.601 | 1,442,391 | +0.13(+1.80%) |
May 26, 2015 | 7.492 | 7.517 | 7.405 | 7.467 | 879,718 | -0.09(-1.22%) |
May 22, 2015 | 7.626 | 7.559 | 7.559 | 7.559 | 688,166 | -0.04(-0.55%) |
May 21, 2015 | 7.492 | 7.634 | 7.492 | 7.601 | 859,861 | +0.17(+2.25%) |
May 20, 2015 | 7.383 | 7.475 | 7.359 | 7.433 | 892,689 | -0.02(-0.22%) |
May 19, 2015 | 7.383 | 7.450 | 7.349 | 7.450 | 799,055 | +0.06(+0.79%) |
May 18, 2015 | 7.417 | 7.433 | 7.349 | 7.391 | 666,804 | -0.06(-0.79%) |
May 15, 2015 | 7.450 | 7.500 | 7.375 | 7.450 | 1,386,684 | -0.03(-0.34%) |
May 14, 2015 | 7.417 | 7.500 | 7.391 | 7.475 | 1,998,852 | +0.14(+1.94%) |
May 13, 2015 | 7.274 | 7.366 | 7.257 | 7.333 | 919,537 | +0.16(+2.22%) |
May 12, 2015 | 7.199 | 7.232 | 7.173 | 7.173 | 1,289,742 | -0.09(-1.27%) |
May 11, 2015 | 7.249 | 7.349 | 7.236 | 7.266 | 2,424,023 | -0.01(-0.12%) |
May 08, 2015 | 7.291 | 7.308 | 7.249 | 7.274 | 984,091 | +0.12(+1.64%) |
May 07, 2015 | 7.081 | 7.236 | 7.073 | 7.157 | 1,632,597 | -0.04(-0.58%) |
May 06, 2015 | 7.173 | 7.282 | 7.173 | 7.199 | 2,534,508 | +0.13(+1.90%) |
May 05, 2015 | 7.123 | 7.148 | 7.027 | 7.065 | 1,665,827 | -0.19(-2.66%) |
May 04, 2015 | 7.215 | 7.282 | 7.207 | 7.257 | 1,260,791 | -0.10(-1.37%) |
May 01, 2015 | 7.274 | 7.375 | 7.140 | 7.358 | 1,342,552 | +0.05(+0.69%) |
Apr 30, 2015 | 7.249 | 7.425 | 7.081 | 7.308 | 2,522,512 | -0.08(-1.13%) |
Apr 29, 2015 | 7.366 | 7.417 | 7.312 | 7.391 | 2,118,306 | +0.03(+0.34%) |
Apr 28, 2015 | 7.366 | 7.391 | 7.316 | 7.366 | 3,053,973 | -0.10(-1.35%) |
Apr 27, 2015 | 7.433 | 7.475 | 7.408 | 7.467 | 1,600,308 | +0.00(+0.00%) |
Apr 24, 2015 | 7.492 | 7.492 | 7.412 | 7.467 | 2,196,788 | +0.03(+0.34%) |
Apr 23, 2015 | 7.349 | 7.458 | 7.324 | 7.442 | 1,665,939 | +0.04(+0.57%) |
Apr 22, 2015 | 7.375 | 7.425 | 7.341 | 7.400 | 2,146,711 | +0.05(+0.68%) |
Apr 21, 2015 | 7.291 | 7.349 | 7.224 | 7.349 | 3,676,926 | +0.20(+2.81%) |
Apr 20, 2015 | 6.964 | 7.174 | 6.956 | 7.148 | 1,829,960 | -0.15(-2.07%) |
Apr 17, 2015 | 7.207 | 7.341 | 7.182 | 7.299 | 3,046,727 | -0.05(-0.68%) |
Apr 16, 2015 | 7.433 | 7.626 | 7.257 | 7.349 | 6,079,953 | -0.08(-1.13%) |
Apr 15, 2015 | 7.215 | 7.484 | 7.207 | 7.433 | 6,813,261 | +0.53(+7.65%) |
Apr 14, 2015 | 6.914 | 6.947 | 6.868 | 6.905 | 4,025,790 | +0.11(+1.60%) |
Apr 13, 2015 | 6.905 | 6.919 | 6.788 | 6.796 | 2,930,204 | -0.13(-1.93%) |
Apr 10, 2015 | 6.939 | 6.947 | 6.897 | 6.930 | 526,647 | -0.02(-0.24%) |
Apr 09, 2015 | 7.023 | 7.023 | 6.914 | 6.947 | 681,192 | -0.04(-0.60%) |
Apr 08, 2015 | 7.098 | 7.106 | 6.972 | 6.989 | 1,005,339 | -0.05(-0.71%) |
Apr 07, 2015 | 7.090 | 7.115 | 7.031 | 7.039 | 655,481 | -0.05(-0.71%) |
Apr 06, 2015 | 7.031 | 7.106 | 6.997 | 7.090 | 798,723 | +0.08(+1.08%) |
Apr 02, 2015 | 6.997 | 7.014 | 7.014 | 7.014 | 681,723 | +0.05(+0.72%) |