Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 8.057 | 8.646 | 8.008 | 8.469 | 1,993,955 | +0.56(+7.07%) |
Jun 29, 2015 | 7.792 | 8.165 | 7.792 | 7.910 | 1,221,918 | -0.03(-0.37%) |
Jun 26, 2015 | 8.273 | 8.332 | 7.733 | 7.939 | 3,909,347 | -0.33(-4.03%) |
Jun 25, 2015 | 8.381 | 8.381 | 8.108 | 8.273 | 1,069,161 | -0.05(-0.59%) |
Jun 24, 2015 | 8.420 | 8.459 | 8.184 | 8.322 | 1,382,677 | -0.12(-1.40%) |
Jun 23, 2015 | 8.135 | 8.489 | 7.831 | 8.440 | 3,244,209 | +0.27(+3.37%) |
Jun 22, 2015 | 8.489 | 8.508 | 7.821 | 8.165 | 3,093,376 | -0.30(-3.59%) |
Jun 19, 2015 | 8.449 | 8.665 | 7.478 | 8.469 | 7,629,201 | -0.02(-0.23%) |
Jun 18, 2015 | 9.637 | 9.666 | 7.861 | 8.489 | 4,684,739 | -1.11(-11.55%) |
Jun 17, 2015 | 9.519 | 9.735 | 9.352 | 9.598 | 1,325,967 | +0.10(+1.03%) |
Jun 16, 2015 | 9.509 | 9.970 | 9.470 | 9.500 | 1,647,128 | +0.01(+0.10%) |
Jun 15, 2015 | 9.284 | 9.549 | 8.979 | 9.490 | 1,675,539 | +0.19(+2.00%) |
Jun 12, 2015 | 9.215 | 9.519 | 9.078 | 9.303 | 1,836,707 | +0.10(+1.07%) |
Jun 11, 2015 | 9.205 | 9.333 | 8.950 | 9.205 | 2,127,682 | +0.45(+5.16%) |
Jun 10, 2015 | 8.656 | 8.881 | 8.582 | 8.754 | 850,362 | +0.08(+0.90%) |
Jun 09, 2015 | 8.871 | 8.901 | 8.410 | 8.675 | 1,704,757 | -0.15(-1.67%) |
Jun 08, 2015 | 9.038 | 9.303 | 8.724 | 8.822 | 3,002,607 | +0.08(+0.90%) |
Jun 05, 2015 | 8.067 | 8.930 | 7.929 | 8.744 | 2,381,573 | +0.70(+8.66%) |
Jun 04, 2015 | 8.047 | 8.194 | 7.880 | 8.047 | 1,001,631 | -0.07(-0.85%) |
Jun 03, 2015 | 7.998 | 8.126 | 7.861 | 8.116 | 1,516,135 | +0.31(+4.03%) |
Jun 02, 2015 | 7.851 | 8.027 | 7.596 | 7.802 | 1,214,900 | -0.11(-1.36%) |
Jun 01, 2015 | 8.116 | 8.027 | 7.674 | 7.910 | 1,627,544 | -0.12(-1.47%) |
May 29, 2015 | 7.468 | 8.096 | 7.409 | 8.027 | 2,509,344 | +0.55(+7.35%) |
May 28, 2015 | 7.753 | 7.939 | 7.390 | 7.478 | 2,585,186 | -0.20(-2.56%) |
May 27, 2015 | 7.164 | 7.713 | 7.036 | 7.674 | 2,349,645 | +0.56(+7.86%) |
May 26, 2015 | 6.869 | 7.174 | 6.843 | 7.115 | 1,638,935 | +0.24(+3.42%) |
May 22, 2015 | 6.526 | 6.879 | 6.879 | 6.879 | 1,876,590 | +0.37(+5.73%) |
May 21, 2015 | 6.241 | 6.634 | 6.192 | 6.506 | 3,903,432 | +0.03(+0.45%) |
May 20, 2015 | 6.555 | 6.605 | 6.389 | 6.477 | 967,713 | -0.09(-1.35%) |
May 19, 2015 | 6.683 | 6.752 | 6.506 | 6.565 | 673,976 | -0.11(-1.62%) |
May 18, 2015 | 6.712 | 6.771 | 6.555 | 6.673 | 959,815 | -0.10(-1.45%) |
May 15, 2015 | 6.869 | 6.869 | 6.497 | 6.771 | 1,326,924 | -0.13(-1.85%) |
May 14, 2015 | 6.860 | 6.997 | 6.644 | 6.899 | 940,831 | +0.09(+1.30%) |
May 13, 2015 | 6.968 | 7.105 | 6.673 | 6.811 | 1,500,478 | -0.16(-2.25%) |
May 12, 2015 | 6.673 | 7.027 | 6.487 | 6.968 | 1,276,661 | +0.36(+5.50%) |
May 11, 2015 | 6.752 | 6.775 | 6.605 | 6.605 | 946,426 | -0.11(-1.61%) |
May 08, 2015 | 6.605 | 6.919 | 6.585 | 6.712 | 1,628,175 | +0.20(+3.01%) |
May 07, 2015 | 6.506 | 6.614 | 6.408 | 6.516 | 1,144,189 | +0.01(+0.15%) |
May 06, 2015 | 6.183 | 6.605 | 6.143 | 6.506 | 1,592,016 | +0.26(+4.08%) |
May 05, 2015 | 6.624 | 6.624 | 6.232 | 6.251 | 1,863,390 | -0.37(-5.63%) |
May 04, 2015 | 6.693 | 7.017 | 6.555 | 6.624 | 1,998,544 | -0.10(-1.46%) |
May 01, 2015 | 6.605 | 6.737 | 6.438 | 6.722 | 1,424,839 | +0.24(+3.63%) |
Apr 30, 2015 | 6.860 | 7.017 | 6.398 | 6.487 | 2,257,291 | -0.43(-6.24%) |
Apr 29, 2015 | 6.801 | 7.105 | 6.595 | 6.919 | 2,641,855 | +0.12(+1.73%) |
Apr 28, 2015 | 7.821 | 7.851 | 6.722 | 6.801 | 8,836,884 | -0.30(-4.28%) |
Apr 27, 2015 | 7.213 | 7.831 | 6.889 | 7.105 | 5,484,186 | +0.12(+1.69%) |
Apr 24, 2015 | 6.379 | 7.311 | 6.330 | 6.987 | 4,938,959 | +0.74(+11.77%) |
Apr 23, 2015 | 5.937 | 6.281 | 5.496 | 6.251 | 2,282,826 | +0.28(+4.77%) |
Apr 22, 2015 | 5.790 | 6.021 | 5.711 | 5.967 | 1,528,943 | +0.21(+3.58%) |
Apr 21, 2015 | 5.682 | 5.839 | 5.604 | 5.761 | 929,030 | +0.13(+2.26%) |
Apr 20, 2015 | 5.486 | 5.790 | 5.378 | 5.633 | 1,838,057 | +0.17(+3.05%) |
Apr 17, 2015 | 5.476 | 5.525 | 5.353 | 5.466 | 682,690 | -0.05(-0.89%) |
Apr 16, 2015 | 5.466 | 5.545 | 5.417 | 5.515 | 502,266 | +0.06(+1.08%) |
Apr 15, 2015 | 5.437 | 5.564 | 5.309 | 5.456 | 892,613 | +0.02(+0.36%) |
Apr 14, 2015 | 5.417 | 5.574 | 5.339 | 5.437 | 731,638 | +0.00(+0.00%) |
Apr 13, 2015 | 5.299 | 5.545 | 5.299 | 5.437 | 882,103 | +0.12(+2.21%) |
Apr 10, 2015 | 5.172 | 5.348 | 5.103 | 5.319 | 612,725 | +0.12(+2.26%) |
Apr 09, 2015 | 5.358 | 5.427 | 5.083 | 5.201 | 697,846 | -0.13(-2.39%) |
Apr 08, 2015 | 5.191 | 5.348 | 5.103 | 5.329 | 855,085 | +0.19(+3.63%) |
Apr 07, 2015 | 5.162 | 5.250 | 5.074 | 5.142 | 943,670 | -0.03(-0.57%) |
Apr 06, 2015 | 5.172 | 5.250 | 5.123 | 5.172 | 579,611 | -0.01(-0.19%) |
Apr 02, 2015 | 5.201 | 5.182 | 5.182 | 5.182 | 1,003,103 | +0.00(+0.00%) |