Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 7.226 | 7.226 | 7.153 | 7.216 | 248,771 | +0.05(+0.65%) |
Jun 29, 2015 | 7.268 | 7.273 | 7.158 | 7.169 | 307,754 | -0.13(-1.78%) |
Jun 26, 2015 | 7.356 | 7.356 | 7.293 | 7.299 | 130,239 | -0.05(-0.71%) |
Jun 25, 2015 | 7.387 | 7.387 | 7.335 | 7.351 | 138,844 | -0.02(-0.21%) |
Jun 24, 2015 | 7.392 | 7.392 | 7.356 | 7.366 | 132,332 | -0.01(-0.14%) |
Jun 23, 2015 | 7.382 | 7.392 | 7.366 | 7.377 | 193,333 | +0.01(+0.14%) |
Jun 22, 2015 | 7.371 | 7.382 | 7.356 | 7.366 | 153,809 | +0.05(+0.64%) |
Jun 19, 2015 | 7.340 | 7.356 | 7.319 | 7.319 | 154,339 | -0.02(-0.21%) |
Jun 18, 2015 | 7.285 | 7.347 | 7.285 | 7.335 | 152,045 | +0.07(+0.90%) |
Jun 17, 2015 | 7.259 | 7.290 | 7.228 | 7.269 | 233,162 | +0.00(+0.00%) |
Jun 16, 2015 | 7.238 | 7.269 | 7.223 | 7.269 | 186,154 | +0.04(+0.50%) |
Jun 15, 2015 | 7.233 | 7.254 | 7.192 | 7.233 | 188,736 | -0.05(-0.71%) |
Jun 12, 2015 | 7.342 | 7.342 | 7.272 | 7.285 | 266,874 | -0.07(-0.91%) |
Jun 11, 2015 | 7.295 | 7.357 | 7.285 | 7.352 | 281,511 | +0.09(+1.21%) |
Jun 10, 2015 | 7.197 | 7.274 | 7.197 | 7.264 | 311,882 | +0.07(+1.01%) |
Jun 09, 2015 | 7.212 | 7.218 | 7.181 | 7.192 | 271,615 | -0.04(-0.57%) |
Jun 08, 2015 | 7.269 | 7.274 | 7.212 | 7.233 | 262,217 | -0.03(-0.43%) |
Jun 05, 2015 | 7.254 | 7.269 | 7.228 | 7.264 | 252,684 | -0.01(-0.14%) |
Jun 04, 2015 | 7.316 | 7.323 | 7.249 | 7.274 | 425,809 | -0.06(-0.77%) |
Jun 03, 2015 | 7.331 | 7.378 | 7.316 | 7.331 | 365,030 | -0.00(-0.00%) |
Jun 02, 2015 | 7.326 | 7.357 | 7.316 | 7.331 | 265,611 | -0.03(-0.35%) |
Jun 01, 2015 | 7.367 | 7.388 | 7.336 | 7.357 | 241,678 | -0.02(-0.21%) |
May 29, 2015 | 7.429 | 7.429 | 7.357 | 7.372 | 251,270 | -0.05(-0.70%) |
May 28, 2015 | 7.419 | 7.434 | 7.393 | 7.424 | 169,194 | +0.00(+0.00%) |
May 27, 2015 | 7.383 | 7.424 | 7.367 | 7.424 | 275,569 | +0.07(+0.91%) |
May 26, 2015 | 7.403 | 7.424 | 7.342 | 7.357 | 229,024 | -0.05(-0.69%) |
May 22, 2015 | 7.398 | 7.408 | 7.408 | 7.408 | 133,067 | +0.01(+0.13%) |
May 21, 2015 | 7.424 | 7.440 | 7.378 | 7.398 | 189,108 | -0.01(-0.14%) |
May 20, 2015 | 7.393 | 7.434 | 7.372 | 7.409 | 175,240 | +0.03(+0.47%) |
May 19, 2015 | 7.410 | 7.429 | 7.369 | 7.374 | 263,232 | -0.03(-0.35%) |
May 18, 2015 | 7.384 | 7.410 | 7.364 | 7.399 | 216,786 | -0.01(-0.07%) |
May 15, 2015 | 7.379 | 7.405 | 7.364 | 7.405 | 126,991 | +0.02(+0.28%) |
May 14, 2015 | 7.384 | 7.399 | 7.364 | 7.384 | 193,166 | +0.02(+0.28%) |
May 13, 2015 | 7.364 | 7.389 | 7.333 | 7.364 | 155,471 | +0.01(+0.14%) |
May 12, 2015 | 7.307 | 7.374 | 7.215 | 7.353 | 288,852 | +0.03(+0.35%) |
May 11, 2015 | 7.338 | 7.358 | 7.322 | 7.328 | 177,652 | -0.01(-0.14%) |
May 08, 2015 | 7.287 | 7.338 | 7.287 | 7.338 | 146,555 | +0.09(+1.27%) |
May 07, 2015 | 7.225 | 7.246 | 7.210 | 7.245 | 145,912 | +0.02(+0.28%) |
May 06, 2015 | 7.245 | 7.261 | 7.194 | 7.225 | 166,793 | -0.02(-0.21%) |
May 05, 2015 | 7.245 | 7.261 | 7.225 | 7.240 | 268,864 | -0.04(-0.56%) |
May 04, 2015 | 7.261 | 7.302 | 7.261 | 7.281 | 167,957 | +0.04(+0.50%) |
May 01, 2015 | 7.256 | 7.266 | 7.235 | 7.245 | 167,563 | +0.02(+0.28%) |
Apr 30, 2015 | 7.312 | 7.312 | 7.210 | 7.225 | 284,193 | -0.09(-1.26%) |
Apr 29, 2015 | 7.358 | 7.358 | 7.307 | 7.317 | 213,880 | -0.06(-0.83%) |
Apr 28, 2015 | 7.374 | 7.379 | 7.322 | 7.379 | 198,656 | +0.02(+0.21%) |
Apr 27, 2015 | 7.415 | 7.430 | 7.348 | 7.364 | 210,203 | -0.02(-0.28%) |
Apr 24, 2015 | 7.425 | 7.425 | 7.384 | 7.384 | 183,631 | -0.02(-0.21%) |
Apr 23, 2015 | 7.364 | 7.415 | 7.364 | 7.399 | 167,581 | +0.04(+0.56%) |
Apr 22, 2015 | 7.317 | 7.374 | 7.302 | 7.358 | 176,633 | +0.03(+0.42%) |
Apr 21, 2015 | 7.328 | 7.328 | 7.292 | 7.328 | 177,093 | +0.03(+0.43%) |
Apr 20, 2015 | 7.283 | 7.318 | 7.283 | 7.296 | 179,761 | +0.02(+0.26%) |
Apr 17, 2015 | 7.308 | 7.308 | 7.247 | 7.278 | 160,590 | -0.05(-0.70%) |
Apr 16, 2015 | 7.308 | 7.334 | 7.306 | 7.329 | 144,743 | +0.02(+0.21%) |
Apr 15, 2015 | 7.293 | 7.329 | 7.288 | 7.313 | 145,273 | +0.03(+0.35%) |
Apr 14, 2015 | 7.273 | 7.298 | 7.267 | 7.288 | 98,757 | +0.00(+0.01%) |
Apr 13, 2015 | 7.252 | 7.298 | 7.242 | 7.287 | 173,459 | +0.02(+0.34%) |
Apr 10, 2015 | 7.273 | 7.298 | 7.262 | 7.262 | 292,575 | -0.02(-0.28%) |
Apr 09, 2015 | 7.242 | 7.293 | 7.242 | 7.283 | 203,522 | +0.04(+0.49%) |
Apr 08, 2015 | 7.267 | 7.288 | 7.232 | 7.247 | 201,941 | -0.00(-0.07%) |
Apr 07, 2015 | 7.227 | 7.262 | 7.227 | 7.252 | 267,757 | +0.05(+0.64%) |
Apr 06, 2015 | 7.140 | 7.242 | 7.140 | 7.206 | 205,728 | +0.04(+0.57%) |
Apr 02, 2015 | 7.171 | 7.165 | 7.165 | 7.165 | 298,628 | -0.04(-0.50%) |