Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 8.200 | 8.490 | 8.120 | 8.420 | 53,514 | +0.13(+1.57%) |
Jun 29, 2015 | 8.630 | 8.710 | 8.220 | 8.290 | 96,841 | -0.42(-4.82%) |
Jun 26, 2015 | 8.910 | 8.930 | 8.700 | 8.710 | 37,227 | -0.24(-2.68%) |
Jun 25, 2015 | 8.850 | 8.970 | 8.850 | 8.950 | 31,506 | +0.10(+1.13%) |
Jun 24, 2015 | 8.750 | 8.880 | 8.730 | 8.850 | 45,364 | +0.03(+0.34%) |
Jun 23, 2015 | 8.900 | 8.900 | 8.776 | 8.820 | 36,105 | -0.04(-0.45%) |
Jun 22, 2015 | 8.750 | 8.900 | 8.740 | 8.860 | 53,650 | +0.21(+2.43%) |
Jun 19, 2015 | 8.700 | 8.780 | 8.610 | 8.650 | 237,440 | -0.17(-1.93%) |
Jun 18, 2015 | 8.680 | 8.850 | 8.580 | 8.820 | 67,032 | +0.10(+1.15%) |
Jun 17, 2015 | 8.740 | 8.750 | 8.614 | 8.720 | 43,497 | +0.05(+0.58%) |
Jun 16, 2015 | 8.670 | 8.750 | 8.575 | 8.670 | 45,200 | +0.02(+0.23%) |
Jun 15, 2015 | 8.570 | 8.700 | 8.570 | 8.650 | 73,423 | -0.10(-1.14%) |
Jun 12, 2015 | 8.450 | 8.800 | 8.420 | 8.750 | 101,980 | +0.29(+3.43%) |
Jun 11, 2015 | 8.250 | 8.550 | 8.210 | 8.460 | 87,951 | +0.21(+2.55%) |
Jun 10, 2015 | 8.170 | 8.280 | 8.150 | 8.250 | 21,638 | +0.06(+0.73%) |
Jun 09, 2015 | 8.220 | 8.280 | 8.130 | 8.190 | 32,688 | -0.05(-0.61%) |
Jun 08, 2015 | 8.290 | 8.350 | 8.110 | 8.240 | 57,139 | +0.00(+0.00%) |
Jun 05, 2015 | 8.050 | 8.320 | 7.956 | 8.240 | 65,838 | +0.17(+2.11%) |
Jun 04, 2015 | 8.140 | 8.200 | 8.070 | 8.070 | 21,178 | -0.08(-0.98%) |
Jun 03, 2015 | 8.010 | 8.200 | 8.000 | 8.150 | 32,831 | +0.19(+2.39%) |
Jun 02, 2015 | 7.770 | 8.050 | 7.770 | 7.960 | 91,393 | +0.15(+1.92%) |
Jun 01, 2015 | 7.780 | 7.920 | 7.710 | 7.810 | 30,354 | +0.10(+1.30%) |
May 29, 2015 | 7.610 | 7.770 | 7.600 | 7.710 | 21,051 | +0.10(+1.31%) |
May 28, 2015 | 7.550 | 7.710 | 7.550 | 7.610 | 44,305 | -0.13(-1.68%) |
May 27, 2015 | 7.630 | 7.790 | 7.560 | 7.740 | 40,918 | +0.14(+1.84%) |
May 26, 2015 | 7.750 | 7.820 | 7.600 | 7.600 | 59,415 | -0.22(-2.81%) |
May 22, 2015 | 7.830 | 7.820 | 7.820 | 7.820 | 25,000 | -0.02(-0.26%) |
May 21, 2015 | 7.900 | 7.950 | 7.830 | 7.840 | 42,423 | -0.06(-0.76%) |
May 20, 2015 | 7.810 | 7.910 | 7.740 | 7.900 | 42,808 | +0.10(+1.28%) |
May 19, 2015 | 7.760 | 7.816 | 7.730 | 7.800 | 16,901 | -0.02(-0.26%) |
May 18, 2015 | 7.820 | 7.850 | 7.730 | 7.820 | 49,230 | +0.02(+0.26%) |
May 15, 2015 | 7.600 | 7.910 | 7.600 | 7.800 | 90,730 | +0.24(+3.17%) |
May 14, 2015 | 7.450 | 7.570 | 7.350 | 7.560 | 87,914 | +0.26(+3.56%) |
May 13, 2015 | 7.160 | 7.300 | 7.110 | 7.300 | 34,341 | +0.17(+2.38%) |
May 12, 2015 | 7.170 | 7.340 | 7.100 | 7.130 | 41,898 | -0.08(-1.11%) |
May 11, 2015 | 7.010 | 7.240 | 7.010 | 7.210 | 35,159 | +0.17(+2.41%) |
May 08, 2015 | 7.010 | 7.070 | 6.890 | 7.040 | 41,009 | +0.04(+0.64%) |
May 07, 2015 | 7.150 | 7.150 | 6.990 | 6.995 | 34,795 | -0.22(-3.12%) |
May 06, 2015 | 7.150 | 7.220 | 7.090 | 7.220 | 24,427 | +0.05(+0.70%) |
May 05, 2015 | 7.140 | 7.170 | 6.990 | 7.170 | 36,533 | -0.06(-0.83%) |
May 04, 2015 | 7.100 | 7.240 | 7.050 | 7.230 | 29,079 | +0.08(+1.12%) |
May 01, 2015 | 7.350 | 7.350 | 7.060 | 7.150 | 38,999 | -0.20(-2.72%) |
Apr 30, 2015 | 7.350 | 7.430 | 7.250 | 7.350 | 23,329 | -0.09(-1.21%) |
Apr 29, 2015 | 7.460 | 7.490 | 7.350 | 7.440 | 39,308 | -0.02(-0.27%) |
Apr 28, 2015 | 7.090 | 7.480 | 7.090 | 7.460 | 54,580 | +0.37(+5.22%) |
Apr 27, 2015 | 7.080 | 7.230 | 7.070 | 7.090 | 51,119 | -0.07(-0.98%) |
Apr 24, 2015 | 7.200 | 7.240 | 7.110 | 7.160 | 25,361 | -0.08(-1.10%) |
Apr 23, 2015 | 7.150 | 7.240 | 6.990 | 7.240 | 46,885 | +0.11(+1.54%) |
Apr 22, 2015 | 7.090 | 7.140 | 7.040 | 7.130 | 51,483 | -0.02(-0.28%) |
Apr 21, 2015 | 7.290 | 7.290 | 7.110 | 7.150 | 46,879 | -0.30(-4.03%) |
Apr 20, 2015 | 7.400 | 7.480 | 7.293 | 7.450 | 44,370 | +0.09(+1.22%) |
Apr 17, 2015 | 7.280 | 7.390 | 7.170 | 7.360 | 22,315 | -0.01(-0.14%) |
Apr 16, 2015 | 7.440 | 7.440 | 7.350 | 7.370 | 16,001 | -0.04(-0.47%) |
Apr 15, 2015 | 7.240 | 7.470 | 7.240 | 7.405 | 57,952 | +0.15(+2.00%) |
Apr 14, 2015 | 7.360 | 7.360 | 7.170 | 7.260 | 26,855 | -0.07(-0.95%) |
Apr 13, 2015 | 7.330 | 7.470 | 7.210 | 7.330 | 56,553 | +0.08(+1.03%) |
Apr 10, 2015 | 7.300 | 7.340 | 7.050 | 7.255 | 58,089 | -0.03(-0.34%) |
Apr 09, 2015 | 7.430 | 7.430 | 7.160 | 7.280 | 71,331 | -0.08(-1.09%) |
Apr 08, 2015 | 7.360 | 7.520 | 7.340 | 7.360 | 73,707 | +0.05(+0.68%) |
Apr 07, 2015 | 7.530 | 7.550 | 7.310 | 7.310 | 72,657 | -0.20(-2.66%) |
Apr 06, 2015 | 7.410 | 7.550 | 7.250 | 7.510 | 80,988 | +0.23(+3.16%) |
Apr 02, 2015 | 7.280 | 7.280 | 7.280 | 7.280 | 60,500 | +0.00(+0.00%) |