Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 7.940 | 7.940 | 7.770 | 7.840 | 76,412 | -0.16(-2.00%) |
Jun 29, 2015 | 8.190 | 8.310 | 7.990 | 8.000 | 64,617 | -0.25(-3.03%) |
Jun 26, 2015 | 8.190 | 8.280 | 8.150 | 8.250 | 50,764 | +0.03(+0.36%) |
Jun 25, 2015 | 8.140 | 8.260 | 8.100 | 8.220 | 31,615 | +0.12(+1.44%) |
Jun 24, 2015 | 8.060 | 8.360 | 8.060 | 8.103 | 21,064 | -0.02(-0.21%) |
Jun 23, 2015 | 8.030 | 8.400 | 8.020 | 8.120 | 68,066 | +0.01(+0.12%) |
Jun 22, 2015 | 8.220 | 8.350 | 8.030 | 8.110 | 125,960 | -0.30(-3.56%) |
Jun 19, 2015 | 8.250 | 8.420 | 8.140 | 8.410 | 135,735 | -0.02(-0.24%) |
Jun 18, 2015 | 8.000 | 8.450 | 8.000 | 8.430 | 97,105 | +0.52(+6.57%) |
Jun 17, 2015 | 7.570 | 7.949 | 7.570 | 7.910 | 29,975 | +0.32(+4.22%) |
Jun 16, 2015 | 7.540 | 7.697 | 7.400 | 7.590 | 88,658 | +0.04(+0.53%) |
Jun 15, 2015 | 7.430 | 7.820 | 7.380 | 7.550 | 80,129 | +0.09(+1.21%) |
Jun 12, 2015 | 7.360 | 7.490 | 7.340 | 7.460 | 13,871 | +0.11(+1.50%) |
Jun 11, 2015 | 7.400 | 7.420 | 7.310 | 7.350 | 28,333 | -0.06(-0.81%) |
Jun 10, 2015 | 7.200 | 7.480 | 7.200 | 7.410 | 33,284 | +0.34(+4.81%) |
Jun 09, 2015 | 7.150 | 7.240 | 7.029 | 7.070 | 12,509 | -0.05(-0.70%) |
Jun 08, 2015 | 7.040 | 7.130 | 6.896 | 7.120 | 38,328 | +0.02(+0.28%) |
Jun 05, 2015 | 7.030 | 7.210 | 6.970 | 7.100 | 14,107 | +0.02(+0.28%) |
Jun 04, 2015 | 7.300 | 7.300 | 7.080 | 7.080 | 18,091 | -0.26(-3.54%) |
Jun 03, 2015 | 7.170 | 7.350 | 7.170 | 7.340 | 18,605 | +0.09(+1.24%) |
Jun 02, 2015 | 7.340 | 7.440 | 7.220 | 7.250 | 35,636 | -0.15(-2.03%) |
Jun 01, 2015 | 7.500 | 7.550 | 7.370 | 7.400 | 14,851 | -0.08(-1.07%) |
May 29, 2015 | 7.270 | 7.480 | 7.270 | 7.480 | 56,402 | +0.25(+3.46%) |
May 28, 2015 | 7.150 | 7.300 | 7.100 | 7.230 | 29,661 | +0.02(+0.28%) |
May 27, 2015 | 6.970 | 7.210 | 6.960 | 7.210 | 27,302 | +0.16(+2.27%) |
May 26, 2015 | 7.130 | 7.130 | 6.970 | 7.050 | 40,238 | -0.37(-4.99%) |
May 22, 2015 | 7.360 | 7.420 | 7.420 | 7.420 | 40,800 | +0.09(+1.23%) |
May 21, 2015 | 7.340 | 7.380 | 7.220 | 7.330 | 17,977 | -0.03(-0.41%) |
May 20, 2015 | 7.330 | 7.490 | 7.330 | 7.360 | 22,504 | -0.04(-0.54%) |
May 19, 2015 | 7.460 | 7.460 | 7.190 | 7.400 | 69,506 | -0.10(-1.33%) |
May 18, 2015 | 7.570 | 7.660 | 7.430 | 7.500 | 47,905 | -0.03(-0.40%) |
May 15, 2015 | 7.270 | 7.660 | 7.270 | 7.530 | 47,964 | +0.13(+1.76%) |
May 14, 2015 | 7.520 | 7.810 | 7.360 | 7.400 | 80,882 | -0.08(-1.07%) |
May 13, 2015 | 7.200 | 7.520 | 7.200 | 7.480 | 105,067 | +0.37(+5.20%) |
May 12, 2015 | 6.960 | 7.180 | 6.950 | 7.110 | 38,414 | +0.16(+2.30%) |
May 11, 2015 | 6.980 | 7.140 | 6.850 | 6.950 | 27,287 | -0.09(-1.28%) |
May 08, 2015 | 6.850 | 7.080 | 6.790 | 7.040 | 43,879 | +0.27(+3.99%) |
May 07, 2015 | 7.160 | 7.160 | 6.710 | 6.770 | 43,105 | -0.32(-4.51%) |
May 06, 2015 | 7.010 | 7.090 | 6.920 | 7.090 | 24,502 | +0.09(+1.29%) |
May 05, 2015 | 7.000 | 7.080 | 6.800 | 7.000 | 48,009 | +0.00(+0.00%) |
May 04, 2015 | 7.050 | 7.260 | 6.970 | 7.000 | 48,723 | +0.06(+0.86%) |
May 01, 2015 | 6.900 | 7.000 | 6.820 | 6.940 | 41,527 | -0.03(-0.43%) |
Apr 30, 2015 | 6.880 | 7.050 | 6.850 | 6.970 | 29,954 | -0.07(-0.99%) |
Apr 29, 2015 | 6.940 | 7.340 | 6.830 | 7.040 | 106,310 | +0.09(+1.29%) |
Apr 28, 2015 | 6.360 | 6.960 | 6.360 | 6.950 | 161,521 | +0.64(+10.14%) |
Apr 27, 2015 | 6.380 | 6.640 | 6.280 | 6.310 | 110,323 | +0.03(+0.48%) |
Apr 24, 2015 | 6.480 | 6.810 | 6.240 | 6.280 | 105,167 | -0.08(-1.26%) |
Apr 23, 2015 | 5.670 | 6.360 | 5.670 | 6.360 | 129,154 | +0.68(+11.97%) |
Apr 22, 2015 | 5.740 | 5.740 | 5.650 | 5.680 | 55,305 | -0.09(-1.56%) |
Apr 21, 2015 | 5.730 | 5.790 | 5.691 | 5.770 | 36,659 | -0.05(-0.86%) |
Apr 20, 2015 | 5.840 | 5.910 | 5.680 | 5.820 | 61,006 | -0.04(-0.68%) |
Apr 17, 2015 | 5.940 | 5.950 | 5.790 | 5.860 | 44,731 | -0.04(-0.68%) |
Apr 16, 2015 | 6.040 | 6.040 | 5.820 | 5.900 | 27,260 | -0.12(-1.99%) |
Apr 15, 2015 | 5.710 | 6.030 | 5.710 | 6.020 | 57,072 | +0.30(+5.24%) |
Apr 14, 2015 | 5.700 | 5.740 | 5.590 | 5.720 | 40,635 | +0.12(+2.14%) |
Apr 13, 2015 | 5.760 | 5.810 | 5.570 | 5.600 | 96,233 | -0.18(-3.11%) |
Apr 10, 2015 | 5.980 | 6.010 | 5.760 | 5.780 | 64,160 | -0.07(-1.20%) |
Apr 09, 2015 | 5.850 | 5.960 | 5.830 | 5.850 | 60,123 | -0.05(-0.85%) |
Apr 08, 2015 | 6.100 | 6.140 | 5.900 | 5.900 | 93,799 | -0.19(-3.12%) |
Apr 07, 2015 | 6.110 | 6.200 | 6.020 | 6.090 | 39,552 | -0.15(-2.40%) |
Apr 06, 2015 | 6.380 | 6.500 | 6.220 | 6.240 | 79,553 | +0.01(+0.16%) |
Apr 02, 2015 | 6.230 | 6.230 | 6.230 | 6.230 | 36,000 | -0.01(-0.16%) |