Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 7.070 | 7.140 | 6.980 | 7.010 | 4,513,550 | -0.06(-0.85%) |
Jul 30, 2015 | 7.200 | 7.210 | 7.010 | 7.070 | 5,341,986 | -0.14(-1.94%) |
Jul 29, 2015 | 7.160 | 7.310 | 7.090 | 7.210 | 2,993,908 | +0.05(+0.70%) |
Jul 28, 2015 | 7.150 | 7.205 | 6.960 | 7.160 | 4,652,120 | +0.11(+1.56%) |
Jul 27, 2015 | 7.170 | 7.180 | 7.020 | 7.050 | 5,038,076 | -0.19(-2.62%) |
Jul 24, 2015 | 7.410 | 7.470 | 7.210 | 7.240 | 4,029,455 | -0.19(-2.56%) |
Jul 23, 2015 | 7.460 | 7.510 | 7.360 | 7.430 | 6,019,039 | +0.02(+0.27%) |
Jul 22, 2015 | 7.750 | 7.750 | 7.300 | 7.410 | 5,845,424 | -0.23(-3.01%) |
Jul 21, 2015 | 7.590 | 7.750 | 7.580 | 7.640 | 2,466,435 | +0.06(+0.79%) |
Jul 20, 2015 | 7.800 | 7.840 | 7.540 | 7.580 | 3,536,193 | -0.21(-2.70%) |
Jul 17, 2015 | 7.810 | 7.850 | 7.720 | 7.790 | 3,313,583 | -0.05(-0.64%) |
Jul 16, 2015 | 7.900 | 7.900 | 7.670 | 7.840 | 4,539,074 | +0.04(+0.51%) |
Jul 15, 2015 | 7.790 | 7.880 | 7.710 | 7.800 | 4,580,430 | +0.04(+0.52%) |
Jul 14, 2015 | 7.640 | 7.800 | 7.565 | 7.760 | 4,267,092 | +0.09(+1.17%) |
Jul 13, 2015 | 7.520 | 7.685 | 7.455 | 7.670 | 5,393,978 | +0.18(+2.40%) |
Jul 10, 2015 | 7.440 | 7.540 | 7.410 | 7.490 | 4,090,288 | +0.20(+2.74%) |
Jul 09, 2015 | 7.330 | 7.440 | 7.260 | 7.290 | 4,000,413 | +0.08(+1.11%) |
Jul 08, 2015 | 7.530 | 7.530 | 7.190 | 7.210 | 5,816,943 | -0.38(-5.01%) |
Jul 07, 2015 | 7.470 | 7.600 | 7.270 | 7.590 | 5,591,422 | +0.11(+1.47%) |
Jul 06, 2015 | 7.570 | 7.640 | 7.450 | 7.480 | 6,372,226 | -0.26(-3.36%) |
Jul 02, 2015 | 7.550 | 7.740 | 7.740 | 7.740 | 8,415,200 | +0.21(+2.79%) |
Jul 01, 2015 | 7.670 | 7.780 | 7.470 | 7.530 | 5,588,227 | -0.04(-0.53%) |
Jun 30, 2015 | 7.660 | 7.700 | 7.440 | 7.570 | 6,480,216 | -0.05(-0.66%) |
Jun 29, 2015 | 7.700 | 7.780 | 7.600 | 7.620 | 8,041,609 | -0.17(-2.18%) |
Jun 26, 2015 | 7.790 | 7.810 | 7.689 | 7.790 | 3,772,030 | +0.00(+0.00%) |
Jun 25, 2015 | 7.960 | 8.010 | 7.760 | 7.790 | 5,763,862 | -0.14(-1.77%) |
Jun 24, 2015 | 8.080 | 8.090 | 7.910 | 7.930 | 3,384,094 | -0.14(-1.73%) |
Jun 23, 2015 | 8.020 | 8.090 | 7.980 | 8.070 | 4,469,071 | +0.07(+0.88%) |
Jun 22, 2015 | 7.960 | 8.030 | 7.910 | 8.000 | 4,157,211 | +0.13(+1.65%) |
Jun 19, 2015 | 7.920 | 8.010 | 7.830 | 7.870 | 4,523,747 | -0.06(-0.76%) |
Jun 18, 2015 | 7.970 | 8.010 | 7.860 | 7.930 | 3,187,051 | +0.01(+0.13%) |
Jun 17, 2015 | 7.950 | 8.000 | 7.800 | 7.920 | 3,694,749 | -0.03(-0.38%) |
Jun 16, 2015 | 7.850 | 7.980 | 7.810 | 7.950 | 3,547,497 | +0.08(+1.02%) |
Jun 15, 2015 | 7.840 | 8.000 | 7.800 | 7.870 | 3,583,400 | -0.08(-1.01%) |
Jun 12, 2015 | 8.030 | 8.040 | 7.920 | 7.950 | 2,361,731 | -0.10(-1.24%) |
Jun 11, 2015 | 8.000 | 8.120 | 7.940 | 8.050 | 6,238,955 | +0.05(+0.63%) |
Jun 10, 2015 | 7.900 | 8.010 | 7.850 | 8.000 | 5,518,242 | +0.17(+2.17%) |
Jun 09, 2015 | 7.710 | 7.880 | 7.680 | 7.830 | 6,166,556 | +0.16(+2.09%) |
Jun 08, 2015 | 7.880 | 7.890 | 7.650 | 7.670 | 7,849,336 | -0.21(-2.66%) |
Jun 05, 2015 | 7.970 | 8.000 | 7.860 | 7.880 | 7,297,642 | +0.03(+0.38%) |
Jun 04, 2015 | 8.010 | 8.020 | 7.840 | 7.850 | 4,758,943 | -0.20(-2.48%) |
Jun 03, 2015 | 7.970 | 8.110 | 7.910 | 8.050 | 7,396,166 | +0.14(+1.77%) |
Jun 02, 2015 | 7.710 | 7.960 | 7.700 | 7.910 | 5,507,187 | +0.19(+2.46%) |
Jun 01, 2015 | 7.900 | 7.930 | 7.710 | 7.720 | 7,134,204 | -0.22(-2.77%) |
May 29, 2015 | 7.850 | 7.990 | 7.764 | 7.940 | 25,808,252 | +0.08(+1.02%) |
May 28, 2015 | 7.850 | 7.880 | 7.700 | 7.860 | 6,137,826 | +0.11(+1.42%) |
May 27, 2015 | 7.680 | 7.790 | 7.550 | 7.750 | 5,241,956 | +0.10(+1.31%) |
May 26, 2015 | 7.900 | 7.900 | 7.620 | 7.650 | 9,601,613 | -0.28(-3.53%) |
May 22, 2015 | 7.780 | 7.930 | 7.930 | 7.930 | 4,801,300 | +0.15(+1.93%) |
May 21, 2015 | 7.720 | 7.910 | 7.690 | 7.780 | 6,079,015 | +0.05(+0.65%) |
May 20, 2015 | 7.890 | 7.890 | 7.635 | 7.730 | 9,459,180 | -0.17(-2.15%) |
May 19, 2015 | 8.050 | 8.075 | 7.860 | 7.900 | 7,087,249 | -0.13(-1.62%) |
May 18, 2015 | 7.920 | 8.050 | 7.810 | 8.030 | 4,835,299 | +0.12(+1.52%) |
May 15, 2015 | 7.990 | 8.000 | 7.880 | 7.910 | 6,220,340 | -0.07(-0.88%) |
May 14, 2015 | 8.050 | 8.030 | 7.900 | 7.980 | 7,952,307 | -0.05(-0.62%) |
May 13, 2015 | 8.130 | 8.160 | 7.900 | 8.030 | 9,029,287 | -0.15(-1.83%) |
May 12, 2015 | 8.460 | 8.460 | 8.110 | 8.180 | 6,277,398 | -0.22(-2.62%) |
May 11, 2015 | 8.390 | 8.560 | 8.320 | 8.400 | 7,980,653 | +0.12(+1.45%) |
May 08, 2015 | 8.300 | 8.370 | 8.155 | 8.280 | 4,680,387 | +0.03(+0.36%) |
May 07, 2015 | 8.170 | 8.405 | 8.090 | 8.250 | 9,355,800 | -0.08(-0.96%) |
May 06, 2015 | 8.720 | 8.760 | 8.250 | 8.330 | 9,271,852 | -0.31(-3.59%) |
May 05, 2015 | 8.820 | 8.920 | 8.540 | 8.640 | 20,868,004 | -0.51(-5.57%) |
May 04, 2015 | 9.110 | 9.190 | 9.050 | 9.150 | 6,755,026 | +0.12(+1.33%) |