Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 7.169 | 7.223 | 7.085 | 7.099 | 5,473,417 | -0.05(-0.65%) |
Jun 29, 2015 | 7.201 | 7.243 | 7.108 | 7.146 | 7,027,583 | -0.07(-1.03%) |
Jun 26, 2015 | 7.169 | 7.257 | 7.132 | 7.220 | 8,173,165 | +0.05(+0.65%) |
Jun 25, 2015 | 7.374 | 7.392 | 7.150 | 7.174 | 11,480,029 | -0.19(-2.59%) |
Jun 24, 2015 | 7.458 | 7.476 | 7.358 | 7.364 | 7,332,068 | -0.09(-1.19%) |
Jun 23, 2015 | 7.495 | 7.542 | 7.416 | 7.453 | 5,878,485 | -0.06(-0.74%) |
Jun 22, 2015 | 7.523 | 7.565 | 7.430 | 7.509 | 8,650,393 | +0.00(+0.00%) |
Jun 19, 2015 | 7.569 | 7.574 | 7.467 | 7.509 | 10,061,511 | -0.05(-0.68%) |
Jun 18, 2015 | 7.495 | 7.642 | 7.481 | 7.560 | 6,524,456 | +0.08(+1.12%) |
Jun 17, 2015 | 7.481 | 7.495 | 7.411 | 7.476 | 4,941,564 | -0.01(-0.12%) |
Jun 16, 2015 | 7.490 | 7.523 | 7.458 | 7.486 | 4,954,322 | +0.00(+0.00%) |
Jun 15, 2015 | 7.439 | 7.495 | 7.397 | 7.486 | 5,594,193 | +0.03(+0.37%) |
Jun 12, 2015 | 7.453 | 7.509 | 7.444 | 7.458 | 6,039,429 | -0.01(-0.19%) |
Jun 11, 2015 | 7.448 | 7.486 | 7.420 | 7.472 | 8,895,002 | +0.05(+0.69%) |
Jun 10, 2015 | 7.448 | 7.495 | 7.388 | 7.420 | 40,416,284 | -0.33(-4.21%) |
Jun 09, 2015 | 7.802 | 7.807 | 7.677 | 7.746 | 3,290,854 | +0.01(+0.12%) |
Jun 08, 2015 | 7.854 | 7.868 | 7.728 | 7.737 | 3,712,809 | -0.10(-1.31%) |
Jun 05, 2015 | 7.849 | 7.961 | 7.830 | 7.840 | 7,420,728 | -0.04(-0.53%) |
Jun 04, 2015 | 7.947 | 7.975 | 7.868 | 7.882 | 5,046,164 | -0.07(-0.82%) |
Jun 03, 2015 | 7.923 | 7.993 | 7.868 | 7.947 | 5,740,578 | +0.03(+0.35%) |
Jun 02, 2015 | 7.933 | 7.956 | 7.905 | 7.919 | 3,237,578 | -0.04(-0.53%) |
Jun 01, 2015 | 7.970 | 8.035 | 7.928 | 7.961 | 3,083,788 | +0.01(+0.18%) |
May 29, 2015 | 8.003 | 8.047 | 7.928 | 7.947 | 3,082,322 | -0.07(-0.81%) |
May 28, 2015 | 8.054 | 8.091 | 7.975 | 8.012 | 2,481,944 | -0.06(-0.69%) |
May 27, 2015 | 7.979 | 8.087 | 7.961 | 8.068 | 3,751,331 | +0.10(+1.29%) |
May 26, 2015 | 8.068 | 8.082 | 7.910 | 7.965 | 3,588,087 | -0.14(-1.67%) |
May 22, 2015 | 7.993 | 8.100 | 8.100 | 8.100 | 3,169,082 | +0.09(+1.10%) |
May 21, 2015 | 8.031 | 8.059 | 7.965 | 8.012 | 2,587,257 | -0.20(-2.49%) |
May 20, 2015 | 8.291 | 8.305 | 8.198 | 8.217 | 4,606,436 | -0.07(-0.79%) |
May 19, 2015 | 8.142 | 8.343 | 8.110 | 8.282 | 4,423,989 | +0.15(+1.89%) |
May 18, 2015 | 8.035 | 8.147 | 8.017 | 8.128 | 3,459,778 | +0.10(+1.22%) |
May 15, 2015 | 8.035 | 8.091 | 7.993 | 8.031 | 6,622,474 | +0.25(+3.23%) |
May 14, 2015 | 7.840 | 7.912 | 7.770 | 7.779 | 3,856,130 | -0.00(-0.06%) |
May 13, 2015 | 7.854 | 7.868 | 7.765 | 7.784 | 3,029,831 | -0.03(-0.36%) |
May 12, 2015 | 7.863 | 7.872 | 7.779 | 7.812 | 4,185,692 | -0.08(-1.06%) |
May 11, 2015 | 7.928 | 7.947 | 7.830 | 7.896 | 4,229,128 | -0.03(-0.41%) |
May 08, 2015 | 7.863 | 8.142 | 7.863 | 7.928 | 6,934,958 | +0.16(+2.10%) |
May 07, 2015 | 7.719 | 7.854 | 7.593 | 7.765 | 4,679,034 | +0.05(+0.60%) |
May 06, 2015 | 7.770 | 7.770 | 7.686 | 7.719 | 5,698,762 | -0.05(-0.60%) |
May 05, 2015 | 7.975 | 8.000 | 7.723 | 7.765 | 7,244,986 | -0.24(-3.03%) |
May 04, 2015 | 7.923 | 8.026 | 7.863 | 8.007 | 6,299,843 | +0.12(+1.48%) |
May 01, 2015 | 7.928 | 7.970 | 7.872 | 7.891 | 5,251,564 | -0.05(-0.59%) |
Apr 30, 2015 | 7.947 | 8.003 | 7.830 | 7.937 | 14,976,116 | -0.03(-0.35%) |
Apr 29, 2015 | 8.045 | 8.133 | 7.942 | 7.965 | 6,056,457 | -0.10(-1.27%) |
Apr 28, 2015 | 8.007 | 8.091 | 7.993 | 8.068 | 8,022,839 | +0.05(+0.64%) |
Apr 27, 2015 | 8.035 | 8.054 | 7.989 | 8.017 | 4,219,815 | +0.02(+0.29%) |
Apr 24, 2015 | 7.961 | 8.035 | 7.933 | 7.993 | 4,359,362 | +0.07(+0.88%) |
Apr 23, 2015 | 7.942 | 7.947 | 7.877 | 7.923 | 4,017,921 | +0.02(+0.29%) |
Apr 22, 2015 | 7.905 | 7.928 | 7.835 | 7.900 | 4,192,868 | -0.02(-0.24%) |
Apr 21, 2015 | 7.858 | 7.923 | 7.812 | 7.919 | 7,431,058 | +0.12(+1.49%) |
Apr 20, 2015 | 7.854 | 7.905 | 7.788 | 7.802 | 4,702,189 | +0.01(+0.18%) |
Apr 17, 2015 | 7.844 | 7.844 | 7.712 | 7.788 | 6,776,038 | -0.07(-0.89%) |
Apr 16, 2015 | 7.751 | 7.891 | 7.686 | 7.858 | 4,581,709 | +0.11(+1.44%) |
Apr 15, 2015 | 7.719 | 7.872 | 7.709 | 7.746 | 9,550,954 | +0.03(+0.42%) |
Apr 14, 2015 | 7.732 | 7.774 | 7.700 | 7.714 | 7,140,802 | +0.03(+0.42%) |
Apr 13, 2015 | 7.663 | 7.744 | 7.635 | 7.681 | 10,756,064 | +0.06(+0.73%) |
Apr 10, 2015 | 7.514 | 7.695 | 7.448 | 7.625 | 21,847,500 | +0.11(+1.49%) |
Apr 09, 2015 | 7.458 | 7.537 | 7.406 | 7.514 | 10,512,838 | +0.08(+1.07%) |
Apr 08, 2015 | 7.215 | 7.434 | 7.215 | 7.434 | 46,782,796 | +0.06(+0.82%) |
Apr 07, 2015 | 7.085 | 7.709 | 7.085 | 7.374 | 18,013,450 | +0.21(+2.99%) |
Apr 06, 2015 | 7.141 | 7.188 | 7.122 | 7.160 | 1,211,022 | +0.04(+0.59%) |
Apr 02, 2015 | 7.085 | 7.118 | 7.118 | 7.118 | 1,312,973 | +0.04(+0.53%) |