Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 7.486 | 7.646 | 7.367 | 7.374 | 3,385,993 | +0.34(+4.83%) |
Jun 29, 2015 | 7.034 | 7.173 | 6.996 | 7.034 | 490,270 | -0.04(-0.62%) |
Jun 26, 2015 | 7.170 | 7.211 | 6.976 | 7.078 | 1,810,921 | -0.11(-1.47%) |
Jun 25, 2015 | 7.109 | 7.245 | 7.054 | 7.183 | 559,981 | +0.06(+0.81%) |
Jun 24, 2015 | 7.224 | 7.272 | 6.939 | 7.126 | 783,436 | -0.15(-2.06%) |
Jun 23, 2015 | 7.462 | 7.462 | 7.262 | 7.275 | 416,603 | -0.16(-2.19%) |
Jun 22, 2015 | 7.476 | 7.510 | 7.425 | 7.438 | 219,770 | -0.03(-0.36%) |
Jun 19, 2015 | 7.476 | 7.496 | 7.435 | 7.465 | 621,479 | -0.02(-0.32%) |
Jun 18, 2015 | 7.374 | 7.561 | 7.367 | 7.489 | 414,016 | +0.13(+1.71%) |
Jun 17, 2015 | 7.561 | 7.561 | 7.360 | 7.363 | 370,399 | -0.16(-2.17%) |
Jun 16, 2015 | 7.615 | 7.708 | 7.520 | 7.527 | 459,563 | -0.11(-1.47%) |
Jun 15, 2015 | 7.805 | 7.820 | 7.625 | 7.639 | 373,280 | -0.21(-2.64%) |
Jun 12, 2015 | 7.972 | 7.996 | 7.829 | 7.846 | 196,553 | -0.12(-1.51%) |
Jun 11, 2015 | 7.939 | 8.024 | 7.780 | 7.967 | 308,335 | +0.02(+0.21%) |
Jun 10, 2015 | 7.844 | 8.082 | 7.730 | 7.950 | 446,596 | +0.16(+2.09%) |
Jun 09, 2015 | 7.821 | 7.933 | 7.726 | 7.787 | 363,547 | -0.07(-0.86%) |
Jun 08, 2015 | 8.011 | 8.085 | 7.773 | 7.855 | 653,576 | -0.20(-2.53%) |
Jun 05, 2015 | 7.895 | 8.092 | 7.847 | 8.058 | 395,927 | +0.13(+1.58%) |
Jun 04, 2015 | 7.899 | 8.055 | 7.885 | 7.933 | 250,392 | -0.01(-0.13%) |
Jun 03, 2015 | 7.719 | 7.960 | 7.675 | 7.943 | 424,000 | +0.22(+2.90%) |
Jun 02, 2015 | 7.593 | 7.736 | 7.463 | 7.719 | 435,754 | +0.08(+1.11%) |
Jun 01, 2015 | 7.753 | 7.753 | 7.393 | 7.634 | 420,232 | -0.06(-0.84%) |
May 29, 2015 | 7.610 | 7.726 | 7.400 | 7.698 | 677,303 | +0.06(+0.80%) |
May 28, 2015 | 7.620 | 7.709 | 7.532 | 7.637 | 213,708 | +0.02(+0.22%) |
May 27, 2015 | 7.393 | 7.631 | 7.393 | 7.620 | 183,927 | +0.22(+2.98%) |
May 26, 2015 | 7.505 | 7.505 | 7.332 | 7.400 | 287,639 | -0.12(-1.62%) |
May 22, 2015 | 7.726 | 7.522 | 7.522 | 7.522 | 188,841 | -0.20(-2.55%) |
May 21, 2015 | 7.712 | 7.746 | 7.614 | 7.719 | 410,483 | +0.01(+0.09%) |
May 20, 2015 | 7.644 | 7.722 | 7.529 | 7.712 | 406,194 | +0.09(+1.16%) |
May 19, 2015 | 7.634 | 7.671 | 7.576 | 7.624 | 218,381 | -0.03(-0.44%) |
May 18, 2015 | 7.488 | 7.688 | 7.478 | 7.658 | 184,837 | +0.13(+1.76%) |
May 15, 2015 | 7.688 | 7.688 | 7.512 | 7.525 | 207,672 | -0.18(-2.33%) |
May 14, 2015 | 7.648 | 7.722 | 7.580 | 7.705 | 160,541 | +0.08(+1.11%) |
May 13, 2015 | 7.685 | 7.685 | 7.505 | 7.620 | 188,520 | -0.02(-0.31%) |
May 12, 2015 | 7.732 | 7.766 | 7.617 | 7.644 | 195,888 | -0.10(-1.31%) |
May 11, 2015 | 7.661 | 7.821 | 7.654 | 7.746 | 209,822 | +0.05(+0.62%) |
May 08, 2015 | 7.763 | 7.814 | 7.688 | 7.698 | 156,705 | +0.02(+0.31%) |
May 07, 2015 | 7.607 | 7.770 | 7.518 | 7.675 | 179,299 | +0.10(+1.25%) |
May 06, 2015 | 7.525 | 7.780 | 7.471 | 7.580 | 216,042 | +0.10(+1.27%) |
May 05, 2015 | 7.617 | 7.665 | 7.447 | 7.485 | 204,564 | -0.14(-1.78%) |
May 04, 2015 | 7.569 | 7.685 | 7.566 | 7.620 | 270,031 | +0.04(+0.54%) |
May 01, 2015 | 7.559 | 7.600 | 7.491 | 7.580 | 282,092 | +0.02(+0.31%) |
Apr 30, 2015 | 7.783 | 7.783 | 7.515 | 7.556 | 364,669 | -0.26(-3.39%) |
Apr 29, 2015 | 7.858 | 7.946 | 7.817 | 7.821 | 398,805 | -0.05(-0.60%) |
Apr 28, 2015 | 7.763 | 7.879 | 7.712 | 7.868 | 611,412 | +0.08(+1.05%) |
Apr 27, 2015 | 8.021 | 8.024 | 7.719 | 7.787 | 275,195 | -0.24(-3.00%) |
Apr 24, 2015 | 8.113 | 8.147 | 8.021 | 8.028 | 215,888 | -0.05(-0.67%) |
Apr 23, 2015 | 8.147 | 8.160 | 8.048 | 8.082 | 319,672 | -0.06(-0.79%) |
Apr 22, 2015 | 8.320 | 8.333 | 8.092 | 8.147 | 515,345 | -0.19(-2.24%) |
Apr 21, 2015 | 8.316 | 8.455 | 8.214 | 8.333 | 587,375 | +0.05(+0.66%) |
Apr 20, 2015 | 8.062 | 8.347 | 7.997 | 8.279 | 715,213 | +0.26(+3.22%) |
Apr 17, 2015 | 8.123 | 8.177 | 7.943 | 8.021 | 956,544 | -0.16(-1.99%) |
Apr 16, 2015 | 8.401 | 8.455 | 8.079 | 8.184 | 946,141 | -0.21(-2.51%) |
Apr 15, 2015 | 8.394 | 8.408 | 7.998 | 8.394 | 1,335,337 | +0.26(+3.26%) |
Apr 14, 2015 | 7.895 | 8.194 | 7.885 | 8.130 | 667,964 | +0.20(+2.57%) |
Apr 13, 2015 | 7.916 | 7.973 | 7.838 | 7.926 | 260,209 | +0.05(+0.65%) |
Apr 10, 2015 | 7.766 | 7.936 | 7.766 | 7.875 | 648,721 | +0.16(+2.07%) |
Apr 09, 2015 | 7.746 | 7.821 | 7.665 | 7.715 | 222,929 | -0.01(-0.13%) |
Apr 08, 2015 | 7.739 | 7.889 | 7.695 | 7.726 | 473,641 | +0.00(+0.00%) |
Apr 07, 2015 | 7.743 | 7.838 | 7.722 | 7.726 | 207,949 | +0.01(+0.09%) |
Apr 06, 2015 | 7.709 | 7.741 | 7.654 | 7.719 | 319,501 | +0.01(+0.09%) |
Apr 02, 2015 | 7.960 | 7.712 | 7.712 | 7.712 | 223,015 | -0.22(-2.74%) |