Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 6.383 | 6.960 | 6.320 | 6.840 | 14,578 | +0.48(+7.55%) |
Jun 29, 2015 | 6.480 | 6.480 | 6.240 | 6.360 | 4,593 | -0.24(-3.64%) |
Jun 26, 2015 | 6.800 | 6.800 | 6.560 | 6.600 | 6,990 | -0.28(-4.07%) |
Jun 25, 2015 | 6.800 | 6.920 | 6.800 | 6.880 | 1,060 | +0.00(+0.00%) |
Jun 24, 2015 | 7.054 | 7.054 | 6.800 | 6.880 | 3,854 | -0.16(-2.27%) |
Jun 23, 2015 | 7.080 | 7.080 | 7.016 | 7.040 | 225 | +0.04(+0.57%) |
Jun 22, 2015 | 7.120 | 7.120 | 6.760 | 7.000 | 13,719 | -0.48(-6.42%) |
Jun 19, 2015 | 7.246 | 7.640 | 6.760 | 7.480 | 20,520 | +0.16(+2.19%) |
Jun 18, 2015 | 7.368 | 7.520 | 7.280 | 7.320 | 5,634 | -0.24(-3.17%) |
Jun 17, 2015 | 7.440 | 7.560 | 7.400 | 7.560 | 1,436 | -0.12(-1.56%) |
Jun 16, 2015 | 7.600 | 7.840 | 7.600 | 7.680 | 10,800 | -0.12(-1.54%) |
Jun 15, 2015 | 7.720 | 7.800 | 7.560 | 7.800 | 3,294 | +0.08(+1.04%) |
Jun 12, 2015 | 7.600 | 7.960 | 7.440 | 7.720 | 27,445 | +0.00(+0.00%) |
Jun 11, 2015 | 7.360 | 7.720 | 7.200 | 7.720 | 3,449 | +0.24(+3.21%) |
Jun 10, 2015 | 7.520 | 7.720 | 7.440 | 7.480 | 5,314 | +0.04(+0.54%) |
Jun 09, 2015 | 7.360 | 7.640 | 7.280 | 7.440 | 6,893 | -0.16(-2.11%) |
Jun 08, 2015 | 7.720 | 7.800 | 7.480 | 7.600 | 36,480 | -0.24(-3.06%) |
Jun 05, 2015 | 7.920 | 8.000 | 7.840 | 7.840 | 7,488 | -0.04(-0.51%) |
Jun 04, 2015 | 8.160 | 8.160 | 7.720 | 7.880 | 10,714 | +0.08(+1.03%) |
Jun 03, 2015 | 7.880 | 8.020 | 7.616 | 7.800 | 22,779 | -0.24(-2.99%) |
Jun 02, 2015 | 7.880 | 8.080 | 7.840 | 8.040 | 11,913 | +0.16(+2.03%) |
Jun 01, 2015 | 8.000 | 8.000 | 7.840 | 7.880 | 7,726 | -0.16(-1.99%) |
May 29, 2015 | 7.960 | 8.120 | 7.820 | 8.040 | 17,293 | +0.00(+0.00%) |
May 28, 2015 | 8.160 | 8.160 | 8.000 | 8.040 | 17,735 | -0.04(-0.50%) |
May 27, 2015 | 8.040 | 8.440 | 7.920 | 8.080 | 30,119 | +0.16(+2.02%) |
May 26, 2015 | 7.720 | 7.920 | 7.720 | 7.920 | 17,770 | +0.04(+0.51%) |
May 22, 2015 | 7.600 | 7.880 | 7.880 | 7.880 | 19,675 | -0.04(-0.51%) |
May 21, 2015 | 8.000 | 8.000 | 7.840 | 7.920 | 10,833 | +0.04(+0.51%) |
May 20, 2015 | 7.880 | 8.080 | 7.760 | 7.880 | 11,253 | +0.00(+0.00%) |
May 19, 2015 | 7.920 | 7.920 | 7.853 | 7.880 | 1,387 | -0.04(-0.51%) |
May 18, 2015 | 7.980 | 8.000 | 7.920 | 7.920 | 513 | +0.04(+0.51%) |
May 15, 2015 | 7.900 | 8.000 | 7.800 | 7.880 | 3,902 | -0.08(-1.01%) |
May 14, 2015 | 7.960 | 8.000 | 7.840 | 7.960 | 7,808 | -0.08(-1.00%) |
May 13, 2015 | 8.080 | 8.080 | 7.880 | 8.040 | 7,824 | -0.04(-0.50%) |
May 12, 2015 | 7.996 | 8.160 | 7.960 | 8.080 | 6,622 | +0.12(+1.51%) |
May 11, 2015 | 8.080 | 8.240 | 7.840 | 7.960 | 16,538 | -0.04(-0.50%) |
May 08, 2015 | 8.080 | 8.280 | 8.000 | 8.000 | 6,900 | -0.08(-0.99%) |
May 07, 2015 | 7.800 | 8.288 | 7.800 | 8.080 | 10,837 | +0.16(+2.02%) |
May 06, 2015 | 7.960 | 8.120 | 7.920 | 7.920 | 5,948 | -0.08(-1.00%) |
May 05, 2015 | 8.040 | 8.120 | 7.960 | 8.000 | 8,496 | -0.20(-2.44%) |
May 04, 2015 | 8.321 | 8.321 | 8.044 | 8.200 | 7,338 | +0.08(+0.99%) |
May 01, 2015 | 8.080 | 8.200 | 8.080 | 8.120 | 2,900 | +0.08(+1.00%) |
Apr 30, 2015 | 7.960 | 8.160 | 7.960 | 8.040 | 15,924 | -0.08(-0.99%) |
Apr 29, 2015 | 8.400 | 8.440 | 8.080 | 8.120 | 6,530 | -0.12(-1.46%) |
Apr 28, 2015 | 7.960 | 8.400 | 7.960 | 8.240 | 14,438 | +0.20(+2.49%) |
Apr 27, 2015 | 8.760 | 8.960 | 7.800 | 8.040 | 56,677 | -0.36(-4.29%) |
Apr 24, 2015 | 8.920 | 8.920 | 8.400 | 8.400 | 52,613 | -0.60(-6.67%) |
Apr 23, 2015 | 7.680 | 9.280 | 7.440 | 9.000 | 184,864 | +1.16(+14.79%) |
Apr 22, 2015 | 7.720 | 7.920 | 7.520 | 7.840 | 15,022 | +0.06(+0.83%) |
Apr 21, 2015 | 7.800 | 7.800 | 7.600 | 7.776 | 14,454 | +0.02(+0.21%) |
Apr 20, 2015 | 7.560 | 7.760 | 7.360 | 7.760 | 8,971 | +0.28(+3.74%) |
Apr 17, 2015 | 7.400 | 7.520 | 7.036 | 7.480 | 12,391 | +0.40(+5.65%) |
Apr 16, 2015 | 7.240 | 7.240 | 6.600 | 7.080 | 38,608 | +0.55(+8.46%) |
Apr 15, 2015 | 6.480 | 6.800 | 6.400 | 6.528 | 10,696 | +0.01(+0.12%) |
Apr 14, 2015 | 6.531 | 6.720 | 6.400 | 6.520 | 10,013 | -0.10(-1.55%) |
Apr 13, 2015 | 6.800 | 6.840 | 6.440 | 6.623 | 6,481 | -0.10(-1.45%) |
Apr 10, 2015 | 6.760 | 6.760 | 6.520 | 6.720 | 2,167 | +0.00(+0.00%) |
Apr 09, 2015 | 6.680 | 6.760 | 6.520 | 6.720 | 2,557 | -0.04(-0.59%) |
Apr 08, 2015 | 6.720 | 6.840 | 6.520 | 6.760 | 9,166 | +0.04(+0.60%) |
Apr 07, 2015 | 6.440 | 6.720 | 6.320 | 6.720 | 5,775 | +0.12(+1.82%) |
Apr 06, 2015 | 6.760 | 6.760 | 6.280 | 6.600 | 8,073 | -0.36(-5.17%) |
Apr 02, 2015 | 6.720 | 6.960 | 6.960 | 6.960 | 4,075 | -0.04(-0.57%) |