Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 7.115 | 7.115 | 7.024 | 7.069 | 95,262 | -0.02(-0.32%) |
Jul 30, 2015 | 7.042 | 7.092 | 7.024 | 7.092 | 87,704 | +0.05(+0.71%) |
Jul 29, 2015 | 6.955 | 7.046 | 6.955 | 7.042 | 91,435 | +0.05(+0.72%) |
Jul 28, 2015 | 6.960 | 7.005 | 6.921 | 6.992 | 68,292 | +0.02(+0.33%) |
Jul 27, 2015 | 6.919 | 6.969 | 6.869 | 6.969 | 168,794 | -0.00(-0.07%) |
Jul 24, 2015 | 7.046 | 7.046 | 6.951 | 6.974 | 107,389 | -0.08(-1.10%) |
Jul 23, 2015 | 7.065 | 7.069 | 7.033 | 7.051 | 152,316 | +0.01(+0.19%) |
Jul 22, 2015 | 7.124 | 7.124 | 7.037 | 7.037 | 138,889 | -0.10(-1.34%) |
Jul 21, 2015 | 7.146 | 7.165 | 7.096 | 7.133 | 95,245 | +0.00(+0.00%) |
Jul 20, 2015 | 7.201 | 7.201 | 7.128 | 7.133 | 180,714 | -0.04(-0.57%) |
Jul 17, 2015 | 7.251 | 7.269 | 7.151 | 7.174 | 116,261 | -0.07(-1.02%) |
Jul 16, 2015 | 7.081 | 7.248 | 7.081 | 7.248 | 91,964 | +0.05(+0.63%) |
Jul 15, 2015 | 7.117 | 7.248 | 7.108 | 7.203 | 168,575 | +0.07(+0.95%) |
Jul 14, 2015 | 7.194 | 7.203 | 7.135 | 7.135 | 115,800 | -0.07(-0.94%) |
Jul 13, 2015 | 7.225 | 7.248 | 7.171 | 7.203 | 77,940 | +0.00(+0.00%) |
Jul 10, 2015 | 7.176 | 7.248 | 7.149 | 7.203 | 112,312 | +0.06(+0.88%) |
Jul 09, 2015 | 7.171 | 7.171 | 7.121 | 7.139 | 78,824 | -0.00(-0.06%) |
Jul 08, 2015 | 7.171 | 7.171 | 7.108 | 7.144 | 73,783 | -0.03(-0.38%) |
Jul 07, 2015 | 7.194 | 7.194 | 7.108 | 7.171 | 102,720 | -0.01(-0.19%) |
Jul 06, 2015 | 7.198 | 7.198 | 7.171 | 7.185 | 47,425 | -0.02(-0.31%) |
Jul 02, 2015 | 7.198 | 7.207 | 7.207 | 7.207 | 57,168 | +0.02(+0.31%) |
Jul 01, 2015 | 7.180 | 7.189 | 7.139 | 7.185 | 101,809 | +0.07(+0.95%) |
Jun 30, 2015 | 7.112 | 7.149 | 7.090 | 7.117 | 80,499 | +0.03(+0.45%) |
Jun 29, 2015 | 7.121 | 7.121 | 7.058 | 7.085 | 105,589 | -0.05(-0.70%) |
Jun 26, 2015 | 7.112 | 7.135 | 7.085 | 7.135 | 120,841 | +0.02(+0.32%) |
Jun 25, 2015 | 7.171 | 7.221 | 7.094 | 7.112 | 244,802 | -0.07(-1.01%) |
Jun 24, 2015 | 7.243 | 7.252 | 7.149 | 7.185 | 148,189 | -0.04(-0.56%) |
Jun 23, 2015 | 7.248 | 7.270 | 7.189 | 7.225 | 132,029 | -0.02(-0.25%) |
Jun 22, 2015 | 7.248 | 7.261 | 7.216 | 7.243 | 52,247 | +0.01(+0.12%) |
Jun 19, 2015 | 7.266 | 7.302 | 7.205 | 7.234 | 99,396 | -0.02(-0.31%) |
Jun 18, 2015 | 7.270 | 7.279 | 7.221 | 7.257 | 98,554 | +0.00(+0.06%) |
Jun 17, 2015 | 7.315 | 7.329 | 7.225 | 7.252 | 109,203 | -0.04(-0.56%) |
Jun 16, 2015 | 7.266 | 7.315 | 7.243 | 7.293 | 76,630 | +0.02(+0.29%) |
Jun 15, 2015 | 7.303 | 7.321 | 7.272 | 7.272 | 50,986 | -0.01(-0.18%) |
Jun 12, 2015 | 7.316 | 7.334 | 7.281 | 7.285 | 66,299 | -0.03(-0.43%) |
Jun 11, 2015 | 7.258 | 7.348 | 7.258 | 7.316 | 76,792 | +0.04(+0.55%) |
Jun 10, 2015 | 7.343 | 7.384 | 7.272 | 7.276 | 131,006 | -0.06(-0.79%) |
Jun 09, 2015 | 7.361 | 7.361 | 7.315 | 7.334 | 62,126 | -0.03(-0.43%) |
Jun 08, 2015 | 7.339 | 7.366 | 7.334 | 7.366 | 47,189 | +0.04(+0.49%) |
Jun 05, 2015 | 7.352 | 7.375 | 7.299 | 7.330 | 84,407 | -0.02(-0.30%) |
Jun 04, 2015 | 7.343 | 7.352 | 7.294 | 7.352 | 53,044 | +0.02(+0.24%) |
Jun 03, 2015 | 7.370 | 7.379 | 7.303 | 7.334 | 80,671 | -0.03(-0.37%) |
Jun 02, 2015 | 7.375 | 7.388 | 7.343 | 7.361 | 50,609 | -0.01(-0.18%) |
Jun 01, 2015 | 7.388 | 7.397 | 7.370 | 7.375 | 48,895 | -0.01(-0.13%) |
May 29, 2015 | 7.366 | 7.393 | 7.350 | 7.385 | 92,467 | +0.02(+0.32%) |
May 28, 2015 | 7.366 | 7.375 | 7.339 | 7.361 | 61,840 | +0.00(+0.00%) |
May 27, 2015 | 7.370 | 7.379 | 7.339 | 7.361 | 99,189 | -0.00(-0.06%) |
May 26, 2015 | 7.379 | 7.379 | 7.352 | 7.366 | 57,974 | -0.01(-0.18%) |
May 22, 2015 | 7.352 | 7.379 | 7.379 | 7.379 | 60,931 | +0.02(+0.30%) |
May 21, 2015 | 7.325 | 7.357 | 7.325 | 7.357 | 62,518 | +0.04(+0.61%) |
May 20, 2015 | 7.343 | 7.370 | 7.110 | 7.312 | 103,796 | -0.03(-0.37%) |
May 19, 2015 | 7.343 | 7.348 | 7.294 | 7.339 | 87,795 | -0.01(-0.12%) |
May 18, 2015 | 7.352 | 7.352 | 7.294 | 7.348 | 74,631 | -0.00(-0.06%) |
May 15, 2015 | 7.384 | 7.384 | 7.312 | 7.352 | 92,440 | -0.02(-0.24%) |
May 14, 2015 | 7.348 | 7.375 | 7.294 | 7.370 | 80,287 | +0.07(+0.97%) |
May 13, 2015 | 7.349 | 7.349 | 7.278 | 7.299 | 86,922 | -0.02(-0.27%) |
May 12, 2015 | 7.327 | 7.331 | 7.295 | 7.319 | 73,987 | -0.01(-0.16%) |
May 11, 2015 | 7.349 | 7.362 | 7.327 | 7.331 | 79,339 | -0.01(-0.12%) |
May 08, 2015 | 7.322 | 7.367 | 7.322 | 7.340 | 90,903 | +0.02(+0.24%) |
May 07, 2015 | 7.304 | 7.322 | 7.269 | 7.322 | 135,123 | +0.02(+0.30%) |
May 06, 2015 | 7.331 | 7.331 | 7.278 | 7.300 | 97,110 | -0.08(-1.08%) |
May 05, 2015 | 7.344 | 7.380 | 7.260 | 7.380 | 85,730 | +0.04(+0.61%) |
May 04, 2015 | 7.327 | 7.349 | 7.318 | 7.336 | 64,791 | +0.01(+0.18%) |