Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 8.003 | 8.028 | 7.971 | 7.996 | 218,968 | +0.02(+0.31%) |
Jul 30, 2015 | 7.978 | 7.990 | 7.965 | 7.971 | 214,781 | +0.00(+0.00%) |
Jul 29, 2015 | 7.953 | 7.984 | 7.946 | 7.971 | 80,943 | +0.02(+0.24%) |
Jul 28, 2015 | 7.934 | 7.953 | 7.934 | 7.953 | 104,976 | +0.02(+0.31%) |
Jul 27, 2015 | 7.915 | 7.946 | 7.915 | 7.928 | 144,473 | +0.02(+0.24%) |
Jul 24, 2015 | 7.865 | 7.915 | 7.859 | 7.909 | 98,892 | +0.05(+0.64%) |
Jul 23, 2015 | 7.909 | 7.909 | 7.840 | 7.859 | 248,866 | -0.01(-0.16%) |
Jul 22, 2015 | 7.890 | 7.896 | 7.871 | 7.871 | 111,312 | -0.02(-0.24%) |
Jul 21, 2015 | 7.896 | 7.896 | 7.890 | 7.890 | 42,588 | -0.01(-0.16%) |
Jul 20, 2015 | 7.903 | 7.909 | 7.896 | 7.903 | 76,108 | -0.01(-0.16%) |
Jul 17, 2015 | 7.934 | 7.934 | 7.903 | 7.915 | 47,881 | -0.02(-0.24%) |
Jul 16, 2015 | 7.903 | 7.934 | 7.890 | 7.934 | 154,053 | +0.04(+0.56%) |
Jul 15, 2015 | 7.884 | 7.890 | 7.871 | 7.890 | 127,948 | +0.01(+0.15%) |
Jul 14, 2015 | 7.859 | 7.884 | 7.859 | 7.878 | 97,692 | +0.01(+0.08%) |
Jul 13, 2015 | 7.896 | 7.896 | 7.871 | 7.871 | 73,002 | -0.02(-0.32%) |
Jul 10, 2015 | 7.909 | 7.921 | 7.871 | 7.896 | 167,396 | -0.01(-0.16%) |
Jul 09, 2015 | 7.953 | 7.953 | 7.909 | 7.909 | 104,910 | -0.02(-0.21%) |
Jul 08, 2015 | 7.944 | 7.963 | 7.920 | 7.926 | 232,630 | -0.02(-0.31%) |
Jul 07, 2015 | 7.895 | 7.951 | 7.895 | 7.951 | 123,858 | +0.08(+1.03%) |
Jul 06, 2015 | 7.851 | 7.895 | 7.851 | 7.870 | 187,567 | +0.03(+0.40%) |
Jul 02, 2015 | 7.889 | 7.839 | 7.839 | 7.839 | 252,474 | -0.04(-0.55%) |
Jul 01, 2015 | 7.876 | 7.901 | 7.851 | 7.882 | 201,773 | +0.01(+0.08%) |
Jun 30, 2015 | 7.864 | 7.907 | 7.808 | 7.876 | 309,723 | +0.04(+0.55%) |
Jun 29, 2015 | 7.864 | 7.874 | 7.826 | 7.833 | 215,872 | -0.04(-0.55%) |
Jun 26, 2015 | 7.882 | 7.889 | 7.870 | 7.876 | 95,782 | -0.04(-0.47%) |
Jun 25, 2015 | 7.951 | 7.951 | 7.901 | 7.913 | 100,544 | -0.01(-0.16%) |
Jun 24, 2015 | 7.975 | 7.975 | 7.926 | 7.926 | 217,308 | -0.06(-0.78%) |
Jun 23, 2015 | 7.920 | 7.988 | 7.913 | 7.988 | 178,987 | +0.06(+0.78%) |
Jun 22, 2015 | 7.951 | 7.975 | 7.926 | 7.926 | 159,123 | -0.04(-0.47%) |
Jun 19, 2015 | 7.938 | 7.975 | 7.938 | 7.963 | 71,155 | +0.03(+0.39%) |
Jun 18, 2015 | 7.926 | 7.961 | 7.926 | 7.932 | 115,519 | +0.02(+0.24%) |
Jun 17, 2015 | 7.913 | 7.920 | 7.889 | 7.913 | 136,058 | +0.00(+0.00%) |
Jun 16, 2015 | 7.913 | 7.913 | 7.889 | 7.913 | 106,894 | +0.00(+0.00%) |
Jun 15, 2015 | 7.889 | 7.938 | 7.889 | 7.913 | 136,769 | +0.04(+0.55%) |
Jun 12, 2015 | 7.870 | 7.932 | 7.870 | 7.870 | 170,047 | +0.00(+0.00%) |
Jun 11, 2015 | 7.783 | 7.876 | 7.764 | 7.870 | 641,669 | +0.09(+1.12%) |
Jun 10, 2015 | 7.789 | 7.851 | 7.783 | 7.783 | 200,998 | -0.03(-0.40%) |
Jun 09, 2015 | 7.808 | 7.826 | 7.752 | 7.814 | 370,565 | -0.01(-0.13%) |
Jun 08, 2015 | 7.910 | 7.917 | 7.824 | 7.824 | 333,415 | -0.09(-1.09%) |
Jun 05, 2015 | 7.929 | 7.929 | 7.867 | 7.910 | 503,078 | -0.05(-0.62%) |
Jun 04, 2015 | 8.040 | 8.046 | 7.960 | 7.960 | 246,588 | -0.07(-0.85%) |
Jun 03, 2015 | 8.052 | 8.052 | 8.021 | 8.028 | 202,717 | -0.04(-0.54%) |
Jun 02, 2015 | 8.089 | 8.089 | 8.052 | 8.071 | 172,759 | -0.02(-0.23%) |
Jun 01, 2015 | 8.065 | 8.095 | 8.065 | 8.089 | 137,710 | +0.01(+0.15%) |
May 29, 2015 | 8.040 | 8.077 | 8.021 | 8.077 | 171,959 | +0.06(+0.69%) |
May 28, 2015 | 8.034 | 8.052 | 8.003 | 8.021 | 198,414 | -0.02(-0.23%) |
May 27, 2015 | 8.040 | 8.065 | 8.034 | 8.040 | 173,680 | +0.02(+0.23%) |
May 26, 2015 | 8.015 | 8.028 | 7.991 | 8.021 | 230,844 | +0.02(+0.31%) |
May 22, 2015 | 8.034 | 7.997 | 7.997 | 7.997 | 218,788 | -0.05(-0.61%) |
May 21, 2015 | 8.095 | 8.095 | 8.035 | 8.046 | 195,716 | -0.02(-0.31%) |
May 20, 2015 | 8.083 | 8.083 | 8.058 | 8.071 | 111,097 | +0.01(+0.15%) |
May 19, 2015 | 8.065 | 8.083 | 8.040 | 8.058 | 176,302 | -0.04(-0.46%) |
May 18, 2015 | 8.139 | 8.139 | 8.064 | 8.095 | 208,107 | -0.04(-0.46%) |
May 15, 2015 | 8.114 | 8.158 | 8.108 | 8.133 | 187,530 | +0.02(+0.23%) |
May 14, 2015 | 8.046 | 8.133 | 8.046 | 8.114 | 214,869 | +0.07(+0.84%) |
May 13, 2015 | 8.034 | 8.077 | 8.021 | 8.046 | 148,318 | +0.02(+0.23%) |
May 12, 2015 | 8.015 | 8.052 | 7.991 | 8.028 | 245,629 | -0.02(-0.23%) |
May 11, 2015 | 8.114 | 8.114 | 8.046 | 8.046 | 214,895 | -0.05(-0.66%) |
May 08, 2015 | 8.087 | 8.111 | 8.087 | 8.099 | 128,983 | +0.03(+0.38%) |
May 07, 2015 | 8.044 | 8.093 | 8.044 | 8.069 | 228,232 | +0.02(+0.23%) |
May 06, 2015 | 8.161 | 8.167 | 8.044 | 8.050 | 397,101 | -0.13(-1.65%) |
May 05, 2015 | 8.154 | 8.185 | 8.142 | 8.185 | 186,392 | +0.02(+0.23%) |
May 04, 2015 | 8.154 | 8.179 | 8.136 | 8.167 | 247,379 | +0.02(+0.30%) |