Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 7.981 | 8.038 | 7.890 | 8.032 | 232,685 | +0.03(+0.32%) |
Jun 29, 2015 | 8.006 | 8.032 | 7.929 | 8.006 | 327,711 | -0.02(-0.24%) |
Jun 26, 2015 | 8.019 | 8.045 | 8.000 | 8.026 | 87,401 | -0.03(-0.32%) |
Jun 25, 2015 | 8.064 | 8.071 | 8.032 | 8.051 | 112,561 | +0.01(+0.16%) |
Jun 24, 2015 | 8.103 | 8.116 | 8.026 | 8.038 | 221,179 | -0.07(-0.87%) |
Jun 23, 2015 | 8.038 | 8.109 | 8.038 | 8.109 | 52,533 | +0.05(+0.64%) |
Jun 22, 2015 | 8.083 | 8.122 | 8.058 | 8.058 | 179,378 | -0.06(-0.71%) |
Jun 19, 2015 | 8.128 | 8.135 | 8.071 | 8.116 | 158,650 | -0.01(-0.08%) |
Jun 18, 2015 | 8.090 | 8.122 | 8.086 | 8.122 | 86,567 | +0.04(+0.48%) |
Jun 17, 2015 | 8.071 | 8.102 | 7.994 | 8.083 | 85,315 | +0.02(+0.24%) |
Jun 16, 2015 | 8.032 | 8.064 | 8.032 | 8.064 | 35,483 | +0.04(+0.56%) |
Jun 15, 2015 | 7.949 | 8.019 | 7.949 | 8.019 | 37,207 | +0.10(+1.30%) |
Jun 12, 2015 | 7.897 | 7.955 | 7.865 | 7.917 | 133,288 | +0.03(+0.33%) |
Jun 11, 2015 | 7.865 | 7.955 | 7.833 | 7.891 | 266,799 | +0.05(+0.66%) |
Jun 10, 2015 | 7.814 | 7.917 | 7.804 | 7.839 | 176,797 | -0.01(-0.08%) |
Jun 09, 2015 | 8.000 | 8.019 | 7.801 | 7.846 | 376,885 | -0.18(-2.28%) |
Jun 08, 2015 | 8.271 | 8.297 | 8.029 | 8.029 | 269,024 | -0.26(-3.08%) |
Jun 05, 2015 | 8.233 | 8.284 | 8.201 | 8.284 | 141,198 | +0.01(+0.15%) |
Jun 04, 2015 | 8.329 | 8.342 | 8.271 | 8.271 | 41,502 | -0.03(-0.38%) |
Jun 03, 2015 | 8.373 | 8.399 | 8.297 | 8.303 | 54,201 | -0.11(-1.36%) |
Jun 02, 2015 | 8.393 | 8.437 | 8.373 | 8.418 | 43,666 | +0.02(+0.23%) |
Jun 01, 2015 | 8.450 | 8.450 | 8.354 | 8.399 | 62,147 | -0.02(-0.23%) |
May 29, 2015 | 8.316 | 8.444 | 8.316 | 8.418 | 93,865 | +0.09(+1.07%) |
May 28, 2015 | 8.310 | 8.367 | 8.310 | 8.329 | 24,732 | +0.01(+0.15%) |
May 27, 2015 | 8.342 | 8.380 | 8.316 | 8.316 | 43,428 | -0.05(-0.61%) |
May 26, 2015 | 8.297 | 8.399 | 8.278 | 8.367 | 98,556 | +0.09(+1.08%) |
May 22, 2015 | 8.348 | 8.278 | 8.278 | 8.278 | 95,734 | -0.10(-1.14%) |
May 21, 2015 | 8.342 | 8.373 | 8.339 | 8.373 | 52,041 | +0.03(+0.38%) |
May 20, 2015 | 8.405 | 8.405 | 8.310 | 8.342 | 71,410 | -0.03(-0.38%) |
May 19, 2015 | 8.412 | 8.444 | 8.361 | 8.373 | 100,073 | -0.06(-0.76%) |
May 18, 2015 | 8.469 | 8.469 | 8.402 | 8.437 | 125,976 | -0.03(-0.38%) |
May 15, 2015 | 8.380 | 8.469 | 8.367 | 8.469 | 60,229 | +0.08(+0.91%) |
May 14, 2015 | 8.361 | 8.405 | 8.348 | 8.393 | 89,697 | +0.01(+0.15%) |
May 13, 2015 | 8.367 | 8.412 | 8.354 | 8.380 | 76,885 | +0.05(+0.61%) |
May 12, 2015 | 8.393 | 8.399 | 8.316 | 8.329 | 124,945 | -0.07(-0.84%) |
May 11, 2015 | 8.399 | 8.437 | 8.367 | 8.399 | 84,855 | -0.01(-0.15%) |
May 08, 2015 | 8.386 | 8.418 | 8.361 | 8.412 | 58,730 | +0.06(+0.69%) |
May 07, 2015 | 8.393 | 8.399 | 8.316 | 8.354 | 149,941 | -0.02(-0.27%) |
May 06, 2015 | 8.542 | 8.554 | 8.320 | 8.377 | 379,471 | -0.18(-2.15%) |
May 05, 2015 | 8.599 | 8.599 | 8.516 | 8.561 | 124,466 | -0.03(-0.37%) |
May 04, 2015 | 8.611 | 8.624 | 8.567 | 8.592 | 73,957 | -0.02(-0.22%) |
May 01, 2015 | 8.650 | 8.650 | 8.580 | 8.611 | 57,857 | -0.02(-0.22%) |
Apr 30, 2015 | 8.624 | 8.643 | 8.596 | 8.631 | 59,395 | -0.01(-0.15%) |
Apr 29, 2015 | 8.599 | 8.650 | 8.573 | 8.643 | 52,078 | +0.03(+0.29%) |
Apr 28, 2015 | 8.580 | 8.650 | 8.580 | 8.618 | 42,809 | -0.02(-0.22%) |
Apr 27, 2015 | 8.637 | 8.643 | 8.592 | 8.637 | 27,237 | +0.02(+0.22%) |
Apr 24, 2015 | 8.631 | 8.631 | 8.599 | 8.618 | 12,598 | -0.03(-0.37%) |
Apr 23, 2015 | 8.599 | 8.662 | 8.561 | 8.650 | 58,247 | +0.07(+0.81%) |
Apr 22, 2015 | 8.605 | 8.605 | 8.567 | 8.580 | 44,262 | -0.02(-0.22%) |
Apr 21, 2015 | 8.688 | 8.688 | 8.567 | 8.599 | 214,323 | -0.06(-0.66%) |
Apr 20, 2015 | 8.669 | 8.675 | 8.631 | 8.656 | 125,556 | -0.01(-0.15%) |
Apr 17, 2015 | 8.631 | 8.669 | 8.611 | 8.669 | 39,587 | +0.03(+0.37%) |
Apr 16, 2015 | 8.669 | 8.669 | 8.618 | 8.637 | 38,720 | -0.03(-0.37%) |
Apr 15, 2015 | 8.656 | 8.669 | 8.631 | 8.669 | 54,904 | +0.05(+0.59%) |
Apr 14, 2015 | 8.650 | 8.707 | 8.586 | 8.618 | 174,455 | -0.02(-0.22%) |
Apr 13, 2015 | 8.631 | 8.643 | 8.618 | 8.637 | 56,349 | +0.02(+0.22%) |
Apr 10, 2015 | 8.656 | 8.688 | 8.599 | 8.618 | 105,718 | -0.08(-0.88%) |
Apr 09, 2015 | 8.770 | 8.770 | 8.669 | 8.694 | 83,140 | -0.05(-0.62%) |
Apr 08, 2015 | 8.786 | 8.786 | 8.714 | 8.748 | 64,354 | -0.01(-0.07%) |
Apr 07, 2015 | 8.729 | 8.836 | 8.678 | 8.754 | 75,105 | +0.04(+0.51%) |
Apr 06, 2015 | 8.748 | 8.748 | 8.699 | 8.710 | 60,719 | +0.01(+0.07%) |
Apr 02, 2015 | 8.761 | 8.704 | 8.704 | 8.704 | 46,897 | -0.06(-0.65%) |