Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 7.246 | 7.305 | 6.840 | 6.949 | 114,446 | -0.19(-2.64%) |
Jun 29, 2015 | 7.325 | 7.325 | 7.077 | 7.137 | 9,000 | -0.07(-0.96%) |
Jun 26, 2015 | 7.315 | 7.315 | 7.157 | 7.206 | 140,175 | +0.02(+0.28%) |
Jun 25, 2015 | 7.226 | 7.295 | 7.186 | 7.186 | 24,185 | -0.02(-0.27%) |
Jun 24, 2015 | 7.176 | 7.354 | 7.171 | 7.206 | 96,126 | -0.01(-0.14%) |
Jun 23, 2015 | 7.176 | 7.374 | 7.157 | 7.216 | 424,211 | +0.00(+0.00%) |
Jun 22, 2015 | 7.107 | 7.315 | 7.107 | 7.216 | 99,891 | +0.07(+0.97%) |
Jun 19, 2015 | 7.170 | 7.246 | 7.067 | 7.147 | 121,423 | -0.04(-0.55%) |
Jun 18, 2015 | 7.226 | 7.315 | 7.143 | 7.186 | 181,543 | -0.07(-0.95%) |
Jun 17, 2015 | 7.246 | 7.325 | 7.127 | 7.255 | 57,492 | -0.06(-0.81%) |
Jun 16, 2015 | 7.285 | 7.315 | 7.058 | 7.315 | 21,823 | +0.03(+0.41%) |
Jun 15, 2015 | 7.246 | 7.345 | 7.186 | 7.285 | 27,024 | -0.04(-0.54%) |
Jun 12, 2015 | 7.226 | 7.394 | 7.206 | 7.325 | 78,287 | +0.12(+1.65%) |
Jun 11, 2015 | 7.028 | 7.259 | 7.008 | 7.206 | 109,517 | +0.13(+1.82%) |
Jun 10, 2015 | 7.246 | 7.275 | 7.077 | 7.077 | 66,644 | -0.14(-1.92%) |
Jun 09, 2015 | 7.206 | 7.285 | 7.166 | 7.216 | 20,801 | +0.03(+0.41%) |
Jun 08, 2015 | 7.186 | 7.260 | 7.008 | 7.186 | 118,014 | +0.05(+0.69%) |
Jun 05, 2015 | 7.226 | 7.424 | 7.137 | 7.137 | 97,057 | -0.17(-2.30%) |
Jun 04, 2015 | 7.345 | 7.483 | 7.295 | 7.305 | 93,934 | -0.12(-1.60%) |
Jun 03, 2015 | 7.414 | 7.513 | 7.354 | 7.424 | 6,608 | -0.05(-0.66%) |
Jun 02, 2015 | 7.572 | 7.622 | 7.434 | 7.473 | 38,238 | -0.06(-0.79%) |
Jun 01, 2015 | 7.731 | 7.731 | 7.394 | 7.533 | 80,308 | -0.12(-1.55%) |
May 29, 2015 | 7.562 | 7.750 | 7.295 | 7.651 | 100,182 | +0.05(+0.65%) |
May 28, 2015 | 7.424 | 7.612 | 7.255 | 7.602 | 51,466 | +0.06(+0.79%) |
May 27, 2015 | 7.582 | 7.760 | 7.335 | 7.543 | 54,855 | +0.02(+0.26%) |
May 26, 2015 | 7.671 | 7.671 | 7.354 | 7.523 | 47,063 | -0.23(-2.94%) |
May 22, 2015 | 7.978 | 7.750 | 7.750 | 7.750 | 30,207 | -0.13(-1.63%) |
May 21, 2015 | 8.037 | 8.076 | 7.830 | 7.879 | 43,660 | -0.14(-1.73%) |
May 20, 2015 | 8.008 | 8.067 | 7.919 | 8.018 | 31,127 | -0.05(-0.61%) |
May 19, 2015 | 8.305 | 8.315 | 7.938 | 8.067 | 34,792 | -0.15(-1.81%) |
May 18, 2015 | 8.184 | 8.305 | 7.885 | 8.216 | 52,982 | +0.03(+0.36%) |
May 15, 2015 | 8.364 | 8.463 | 8.107 | 8.186 | 22,476 | -0.15(-1.78%) |
May 14, 2015 | 8.612 | 8.641 | 8.245 | 8.334 | 18,665 | -0.23(-2.66%) |
May 13, 2015 | 8.582 | 8.621 | 8.493 | 8.562 | 23,445 | +0.06(+0.70%) |
May 12, 2015 | 8.463 | 8.661 | 8.433 | 8.503 | 42,058 | +0.06(+0.70%) |
May 11, 2015 | 8.087 | 8.473 | 8.087 | 8.443 | 70,098 | +0.40(+4.92%) |
May 08, 2015 | 7.938 | 8.077 | 7.938 | 8.047 | 37,478 | +0.11(+1.37%) |
May 07, 2015 | 7.889 | 7.978 | 7.790 | 7.938 | 162,013 | -0.06(-0.74%) |
May 06, 2015 | 8.077 | 8.077 | 7.968 | 7.998 | 44,418 | +0.01(+0.12%) |
May 05, 2015 | 7.948 | 8.037 | 7.859 | 7.988 | 101,492 | +0.04(+0.50%) |
May 04, 2015 | 7.780 | 7.998 | 7.780 | 7.948 | 40,479 | +0.16(+2.03%) |
May 01, 2015 | 7.909 | 7.919 | 7.745 | 7.790 | 32,774 | -0.15(-1.87%) |
Apr 30, 2015 | 7.909 | 8.047 | 7.731 | 7.938 | 71,159 | +0.02(+0.25%) |
Apr 29, 2015 | 8.661 | 8.661 | 7.859 | 7.919 | 77,336 | -0.81(-9.30%) |
Apr 28, 2015 | 8.562 | 8.760 | 8.354 | 8.730 | 93,771 | +0.25(+2.92%) |
Apr 27, 2015 | 8.235 | 8.562 | 8.196 | 8.483 | 132,162 | +0.28(+3.38%) |
Apr 24, 2015 | 7.948 | 8.235 | 7.919 | 8.206 | 115,623 | +0.27(+3.37%) |
Apr 23, 2015 | 7.642 | 7.978 | 7.602 | 7.938 | 104,190 | +0.32(+4.19%) |
Apr 22, 2015 | 7.619 | 7.715 | 7.571 | 7.619 | 94,216 | +0.05(+0.63%) |
Apr 21, 2015 | 7.523 | 7.609 | 7.418 | 7.571 | 99,678 | +0.11(+1.41%) |
Apr 20, 2015 | 7.638 | 7.696 | 7.465 | 7.466 | 227,084 | -0.09(-1.14%) |
Apr 17, 2015 | 7.667 | 7.763 | 7.456 | 7.552 | 163,696 | -0.10(-1.25%) |
Apr 16, 2015 | 7.283 | 7.676 | 7.283 | 7.648 | 79,819 | +0.31(+4.18%) |
Apr 15, 2015 | 7.542 | 7.628 | 7.283 | 7.341 | 776,011 | -0.12(-1.67%) |
Apr 14, 2015 | 7.274 | 7.533 | 7.188 | 7.466 | 88,102 | +0.25(+3.45%) |
Apr 13, 2015 | 7.226 | 7.255 | 7.006 | 7.216 | 285,759 | +0.02(+0.27%) |
Apr 10, 2015 | 7.092 | 7.255 | 7.083 | 7.197 | 68,062 | +0.12(+1.76%) |
Apr 09, 2015 | 7.130 | 7.178 | 7.025 | 7.073 | 92,301 | -0.01(-0.14%) |
Apr 08, 2015 | 7.207 | 7.293 | 7.034 | 7.082 | 56,984 | -0.08(-1.14%) |
Apr 07, 2015 | 7.226 | 7.303 | 7.159 | 7.164 | 61,857 | -0.04(-0.60%) |
Apr 06, 2015 | 7.270 | 7.398 | 7.159 | 7.207 | 122,053 | +0.01(+0.13%) |
Apr 02, 2015 | 7.121 | 7.197 | 7.197 | 7.197 | 55,929 | -0.05(-0.66%) |