Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 6.720 | 6.750 | 6.610 | 6.690 | 181,127 | +0.06(+0.90%) |
Jun 29, 2015 | 6.800 | 6.860 | 6.610 | 6.630 | 167,497 | -0.19(-2.79%) |
Jun 26, 2015 | 6.960 | 7.000 | 6.720 | 6.820 | 302,474 | -0.10(-1.45%) |
Jun 25, 2015 | 6.850 | 7.090 | 6.770 | 6.920 | 251,609 | +0.06(+0.87%) |
Jun 24, 2015 | 7.070 | 7.090 | 6.840 | 6.860 | 263,377 | -0.22(-3.11%) |
Jun 23, 2015 | 7.000 | 7.090 | 7.000 | 7.080 | 140,714 | +0.07(+1.00%) |
Jun 22, 2015 | 6.990 | 7.180 | 6.970 | 7.010 | 287,944 | +0.03(+0.43%) |
Jun 19, 2015 | 7.080 | 7.080 | 6.980 | 6.980 | 326,663 | -0.07(-0.99%) |
Jun 18, 2015 | 7.040 | 7.090 | 6.920 | 7.050 | 255,506 | +0.02(+0.28%) |
Jun 17, 2015 | 7.090 | 7.090 | 6.950 | 7.030 | 274,302 | +0.00(+0.00%) |
Jun 16, 2015 | 7.060 | 7.180 | 6.900 | 7.030 | 330,931 | -0.03(-0.42%) |
Jun 15, 2015 | 6.610 | 7.140 | 6.560 | 7.060 | 411,405 | +0.38(+5.69%) |
Jun 12, 2015 | 6.790 | 6.810 | 6.630 | 6.680 | 215,132 | -0.16(-2.34%) |
Jun 11, 2015 | 6.660 | 6.860 | 6.560 | 6.840 | 256,286 | +0.22(+3.32%) |
Jun 10, 2015 | 6.570 | 6.710 | 6.550 | 6.620 | 243,219 | +0.06(+0.91%) |
Jun 09, 2015 | 6.580 | 6.640 | 6.440 | 6.560 | 225,027 | -0.03(-0.46%) |
Jun 08, 2015 | 6.630 | 6.730 | 6.520 | 6.590 | 228,124 | -0.08(-1.20%) |
Jun 05, 2015 | 6.460 | 6.710 | 6.350 | 6.670 | 385,207 | +0.16(+2.46%) |
Jun 04, 2015 | 6.500 | 6.540 | 6.415 | 6.510 | 235,120 | +0.00(+0.00%) |
Jun 03, 2015 | 6.440 | 6.560 | 6.300 | 6.510 | 180,324 | +0.11(+1.72%) |
Jun 02, 2015 | 6.410 | 6.540 | 6.370 | 6.400 | 204,601 | -0.02(-0.31%) |
Jun 01, 2015 | 6.560 | 6.570 | 6.380 | 6.420 | 228,384 | -0.09(-1.38%) |
May 29, 2015 | 6.410 | 6.630 | 6.340 | 6.510 | 332,543 | +0.12(+1.88%) |
May 28, 2015 | 6.290 | 6.460 | 6.180 | 6.390 | 331,604 | +0.05(+0.79%) |
May 27, 2015 | 6.430 | 6.480 | 6.210 | 6.340 | 389,705 | -0.09(-1.40%) |
May 26, 2015 | 6.710 | 6.840 | 6.360 | 6.430 | 418,777 | -0.35(-5.16%) |
May 22, 2015 | 6.770 | 6.780 | 6.780 | 6.780 | 220,100 | -0.02(-0.29%) |
May 21, 2015 | 6.950 | 6.960 | 6.770 | 6.800 | 170,207 | -0.13(-1.88%) |
May 20, 2015 | 7.000 | 7.013 | 6.810 | 6.930 | 288,486 | -0.03(-0.43%) |
May 19, 2015 | 6.850 | 6.980 | 6.790 | 6.960 | 354,928 | +0.14(+2.05%) |
May 18, 2015 | 6.870 | 6.960 | 6.580 | 6.820 | 452,176 | -0.04(-0.58%) |
May 15, 2015 | 6.970 | 6.990 | 6.810 | 6.860 | 399,500 | -0.15(-2.14%) |
May 14, 2015 | 7.010 | 7.050 | 6.780 | 7.010 | 496,253 | +0.06(+0.86%) |
May 13, 2015 | 7.260 | 7.310 | 6.850 | 6.950 | 671,038 | -0.32(-4.40%) |
May 12, 2015 | 7.500 | 7.510 | 7.180 | 7.270 | 807,959 | -0.28(-3.71%) |
May 11, 2015 | 8.730 | 8.820 | 7.540 | 7.550 | 1,389,213 | -1.24(-14.11%) |
May 08, 2015 | 8.660 | 8.870 | 8.460 | 8.790 | 467,267 | +0.24(+2.81%) |
May 07, 2015 | 8.470 | 8.730 | 8.450 | 8.550 | 369,265 | +0.08(+0.94%) |
May 06, 2015 | 8.450 | 8.665 | 8.430 | 8.470 | 240,637 | +0.04(+0.47%) |
May 05, 2015 | 8.400 | 8.550 | 8.230 | 8.430 | 344,437 | -0.01(-0.12%) |
May 04, 2015 | 8.480 | 8.610 | 8.340 | 8.440 | 212,408 | +0.01(+0.12%) |
May 01, 2015 | 8.410 | 8.540 | 8.100 | 8.430 | 264,149 | +0.05(+0.60%) |
Apr 30, 2015 | 8.650 | 8.650 | 8.204 | 8.380 | 347,674 | -0.31(-3.57%) |
Apr 29, 2015 | 8.850 | 8.900 | 8.690 | 8.690 | 161,374 | -0.26(-2.91%) |
Apr 28, 2015 | 8.850 | 8.960 | 8.720 | 8.950 | 126,098 | +0.07(+0.79%) |
Apr 27, 2015 | 8.950 | 9.030 | 8.800 | 8.880 | 227,274 | -0.07(-0.78%) |
Apr 24, 2015 | 9.270 | 9.270 | 8.920 | 8.950 | 388,589 | -0.26(-2.82%) |
Apr 23, 2015 | 9.050 | 9.300 | 8.970 | 9.210 | 234,023 | +0.09(+0.99%) |
Apr 22, 2015 | 9.240 | 9.240 | 8.950 | 9.120 | 156,279 | -0.12(-1.30%) |
Apr 21, 2015 | 9.070 | 9.250 | 8.970 | 9.240 | 293,214 | +0.24(+2.67%) |
Apr 20, 2015 | 8.860 | 9.130 | 8.830 | 9.000 | 288,685 | +0.18(+2.04%) |
Apr 17, 2015 | 8.920 | 9.010 | 8.710 | 8.820 | 351,456 | -0.18(-2.00%) |
Apr 16, 2015 | 9.150 | 9.210 | 8.900 | 9.000 | 357,469 | -0.11(-1.21%) |
Apr 15, 2015 | 8.780 | 9.150 | 8.780 | 9.110 | 403,783 | +0.39(+4.47%) |
Apr 14, 2015 | 9.240 | 9.300 | 8.625 | 8.720 | 346,980 | -0.35(-3.86%) |
Apr 13, 2015 | 9.050 | 9.230 | 8.940 | 9.070 | 353,055 | +0.07(+0.78%) |
Apr 10, 2015 | 8.980 | 9.130 | 8.860 | 9.000 | 166,031 | +0.07(+0.78%) |
Apr 09, 2015 | 8.930 | 9.080 | 8.800 | 8.930 | 127,046 | -0.01(-0.11%) |
Apr 08, 2015 | 8.870 | 9.110 | 8.800 | 8.940 | 176,375 | +0.02(+0.22%) |
Apr 07, 2015 | 8.990 | 9.100 | 8.770 | 8.920 | 219,532 | -0.06(-0.67%) |
Apr 06, 2015 | 8.600 | 9.160 | 8.600 | 8.980 | 480,052 | +0.30(+3.46%) |
Apr 02, 2015 | 8.680 | 8.680 | 8.680 | 8.680 | 342,400 | +0.00(+0.00%) |