Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 7.292 | 7.594 | 7.233 | 7.524 | 65,289 | +0.21(+2.87%) |
Jun 29, 2015 | 7.196 | 7.418 | 7.151 | 7.315 | 42,376 | +0.03(+0.38%) |
Jun 26, 2015 | 7.269 | 7.401 | 7.215 | 7.287 | 35,556 | +0.00(+0.00%) |
Jun 25, 2015 | 7.011 | 7.351 | 6.924 | 7.287 | 90,685 | +0.22(+3.08%) |
Jun 24, 2015 | 7.060 | 7.147 | 7.060 | 7.070 | 43,759 | -0.02(-0.26%) |
Jun 23, 2015 | 7.047 | 7.124 | 6.970 | 7.088 | 39,933 | +0.05(+0.77%) |
Jun 22, 2015 | 7.088 | 7.088 | 6.820 | 7.033 | 67,349 | -0.05(-0.69%) |
Jun 19, 2015 | 7.419 | 7.419 | 7.169 | 7.082 | 105,499 | -0.47(-6.21%) |
Jun 18, 2015 | 7.550 | 7.670 | 7.514 | 7.550 | 76,918 | -0.06(-0.78%) |
Jun 17, 2015 | 7.600 | 7.730 | 7.532 | 7.609 | 37,410 | +0.03(+0.36%) |
Jun 16, 2015 | 7.750 | 7.750 | 7.510 | 7.582 | 63,126 | -0.16(-2.10%) |
Jun 15, 2015 | 7.827 | 7.895 | 7.714 | 7.745 | 58,059 | -0.11(-1.45%) |
Jun 12, 2015 | 7.913 | 7.986 | 7.859 | 7.859 | 38,946 | -0.02(-0.29%) |
Jun 11, 2015 | 7.923 | 7.977 | 7.873 | 7.882 | 29,374 | -0.03(-0.34%) |
Jun 10, 2015 | 7.986 | 8.041 | 7.882 | 7.909 | 79,192 | -0.05(-0.63%) |
Jun 09, 2015 | 7.986 | 7.986 | 7.887 | 7.959 | 26,675 | +0.04(+0.52%) |
Jun 08, 2015 | 7.873 | 7.936 | 7.841 | 7.918 | 22,661 | +0.04(+0.52%) |
Jun 05, 2015 | 7.855 | 7.954 | 7.845 | 7.877 | 23,984 | -0.03(-0.40%) |
Jun 04, 2015 | 7.891 | 8.027 | 7.855 | 7.909 | 30,642 | -0.03(-0.40%) |
Jun 03, 2015 | 8.104 | 8.104 | 7.941 | 7.941 | 20,956 | -0.15(-1.91%) |
Jun 02, 2015 | 7.936 | 8.122 | 7.864 | 8.095 | 31,336 | +0.24(+3.06%) |
Jun 01, 2015 | 7.891 | 7.941 | 7.850 | 7.855 | 43,737 | -0.11(-1.37%) |
May 29, 2015 | 7.941 | 7.986 | 7.886 | 7.963 | 28,901 | +0.02(+0.29%) |
May 28, 2015 | 7.986 | 8.083 | 7.886 | 7.941 | 33,262 | -0.05(-0.57%) |
May 27, 2015 | 8.123 | 8.127 | 7.886 | 7.986 | 32,178 | -0.11(-1.33%) |
May 26, 2015 | 8.112 | 8.198 | 8.054 | 8.094 | 27,611 | -0.10(-1.16%) |
May 22, 2015 | 8.212 | 8.189 | 8.189 | 8.189 | 45,753 | -0.06(-0.77%) |
May 21, 2015 | 8.144 | 8.465 | 7.985 | 8.252 | 73,399 | +0.25(+3.17%) |
May 20, 2015 | 8.053 | 8.053 | 7.854 | 7.999 | 102,140 | -0.11(-1.34%) |
May 19, 2015 | 8.596 | 8.596 | 7.804 | 8.107 | 232,395 | -0.63(-7.25%) |
May 18, 2015 | 9.496 | 9.496 | 8.709 | 8.741 | 143,702 | -0.93(-9.64%) |
May 15, 2015 | 9.478 | 9.727 | 9.071 | 9.673 | 55,213 | +0.15(+1.57%) |
May 14, 2015 | 9.682 | 9.691 | 9.306 | 9.524 | 41,509 | -0.23(-2.37%) |
May 13, 2015 | 9.999 | 10.10 | 9.673 | 9.754 | 40,773 | -0.23(-2.26%) |
May 12, 2015 | 9.958 | 9.980 | 9.818 | 9.980 | 32,937 | +0.05(+0.50%) |
May 11, 2015 | 9.944 | 9.990 | 9.876 | 9.931 | 24,881 | +0.05(+0.50%) |
May 08, 2015 | 9.886 | 9.943 | 9.795 | 9.881 | 25,201 | +0.08(+0.83%) |
May 07, 2015 | 10.03 | 10.17 | 9.795 | 9.800 | 39,188 | -0.29(-2.89%) |
May 06, 2015 | 10.31 | 10.36 | 10.00 | 10.09 | 28,457 | -0.10(-1.02%) |
May 05, 2015 | 10.16 | 10.37 | 10.05 | 10.20 | 46,394 | +0.07(+0.65%) |
May 04, 2015 | 10.25 | 10.37 | 10.03 | 10.13 | 41,370 | -0.08(-0.75%) |
May 01, 2015 | 10.27 | 10.31 | 10.16 | 10.21 | 34,754 | +0.01(+0.13%) |
Apr 30, 2015 | 9.849 | 10.19 | 9.822 | 10.19 | 37,871 | +0.27(+2.69%) |
Apr 29, 2015 | 9.845 | 9.976 | 9.673 | 9.926 | 29,222 | +0.17(+1.76%) |
Apr 28, 2015 | 9.840 | 10.06 | 9.686 | 9.754 | 54,948 | -0.16(-1.66%) |
Apr 27, 2015 | 9.923 | 10.25 | 9.919 | 9.919 | 54,702 | -0.05(-0.54%) |
Apr 24, 2015 | 9.990 | 10.11 | 9.883 | 9.972 | 48,674 | +0.04(+0.36%) |
Apr 23, 2015 | 9.950 | 10.07 | 9.883 | 9.937 | 62,959 | -0.04(-0.41%) |
Apr 22, 2015 | 10.14 | 10.30 | 9.896 | 9.977 | 170,331 | +0.01(+0.06%) |
Apr 21, 2015 | 9.847 | 10.04 | 9.847 | 9.971 | 30,384 | +0.17(+1.77%) |
Apr 20, 2015 | 9.775 | 10.17 | 9.734 | 9.797 | 96,400 | +0.09(+0.93%) |
Apr 17, 2015 | 9.483 | 9.779 | 9.362 | 9.707 | 52,705 | +0.08(+0.84%) |
Apr 16, 2015 | 9.752 | 9.752 | 9.355 | 9.627 | 23,521 | -0.02(-0.19%) |
Apr 15, 2015 | 8.975 | 9.838 | 8.894 | 9.645 | 73,600 | +0.56(+6.18%) |
Apr 14, 2015 | 8.881 | 9.083 | 8.809 | 9.083 | 31,662 | +0.32(+3.64%) |
Apr 13, 2015 | 8.894 | 8.948 | 8.697 | 8.764 | 40,228 | -0.05(-0.56%) |
Apr 10, 2015 | 8.876 | 8.984 | 8.760 | 8.814 | 23,340 | -0.04(-0.51%) |
Apr 09, 2015 | 8.899 | 9.018 | 8.849 | 8.858 | 15,959 | -0.04(-0.45%) |
Apr 08, 2015 | 9.141 | 9.170 | 8.619 | 8.899 | 47,774 | -0.24(-2.65%) |
Apr 07, 2015 | 8.840 | 9.204 | 8.764 | 9.141 | 30,965 | +0.41(+4.68%) |
Apr 06, 2015 | 8.670 | 8.845 | 8.553 | 8.733 | 38,703 | +0.17(+1.94%) |
Apr 02, 2015 | 8.611 | 8.566 | 8.566 | 8.566 | 36,508 | -0.06(-0.68%) |