Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 7.467 | 7.610 | 7.418 | 7.603 | 239,387 | +0.18(+2.40%) |
Jul 30, 2015 | 7.432 | 7.510 | 7.403 | 7.425 | 317,299 | -0.07(-0.95%) |
Jul 29, 2015 | 7.247 | 7.510 | 7.211 | 7.496 | 206,709 | +0.20(+2.73%) |
Jul 28, 2015 | 7.368 | 7.368 | 7.232 | 7.297 | 603,929 | -0.04(-0.58%) |
Jul 27, 2015 | 7.197 | 7.410 | 7.197 | 7.339 | 159,151 | +0.12(+1.68%) |
Jul 24, 2015 | 7.439 | 7.496 | 7.218 | 7.218 | 546,804 | -0.28(-3.80%) |
Jul 23, 2015 | 7.802 | 7.802 | 7.446 | 7.503 | 378,369 | -0.28(-3.57%) |
Jul 22, 2015 | 7.830 | 7.890 | 7.745 | 7.781 | 132,955 | -0.03(-0.36%) |
Jul 21, 2015 | 8.051 | 8.165 | 7.788 | 7.809 | 336,384 | -0.29(-3.60%) |
Jul 20, 2015 | 8.386 | 8.464 | 8.065 | 8.101 | 235,767 | -0.33(-3.89%) |
Jul 17, 2015 | 8.364 | 8.457 | 8.286 | 8.428 | 452,778 | +0.04(+0.51%) |
Jul 16, 2015 | 8.400 | 8.471 | 8.350 | 8.386 | 216,985 | -0.01(-0.08%) |
Jul 15, 2015 | 8.357 | 8.407 | 8.265 | 8.393 | 183,170 | +0.04(+0.51%) |
Jul 14, 2015 | 8.343 | 8.414 | 8.265 | 8.350 | 112,372 | -0.02(-0.26%) |
Jul 13, 2015 | 8.336 | 8.478 | 8.265 | 8.371 | 151,616 | +0.04(+0.51%) |
Jul 10, 2015 | 8.286 | 8.393 | 8.270 | 8.329 | 122,857 | +0.10(+1.21%) |
Jul 09, 2015 | 8.208 | 8.258 | 8.129 | 8.229 | 234,924 | +0.05(+0.61%) |
Jul 08, 2015 | 8.201 | 8.265 | 8.115 | 8.179 | 154,401 | -0.07(-0.86%) |
Jul 07, 2015 | 8.243 | 8.300 | 8.172 | 8.250 | 139,151 | -0.03(-0.34%) |
Jul 06, 2015 | 8.193 | 8.329 | 8.193 | 8.279 | 162,970 | +0.04(+0.43%) |
Jul 02, 2015 | 8.293 | 8.243 | 8.243 | 8.243 | 103,251 | -0.08(-0.94%) |
Jul 01, 2015 | 8.250 | 8.357 | 8.226 | 8.322 | 169,909 | +0.09(+1.04%) |
Jun 30, 2015 | 8.386 | 8.386 | 8.215 | 8.236 | 183,178 | -0.09(-1.11%) |
Jun 29, 2015 | 8.421 | 8.500 | 8.300 | 8.329 | 215,463 | -0.14(-1.68%) |
Jun 26, 2015 | 8.500 | 8.549 | 8.393 | 8.471 | 2,096,252 | -0.04(-0.42%) |
Jun 25, 2015 | 8.542 | 8.542 | 8.443 | 8.507 | 247,219 | -0.01(-0.08%) |
Jun 24, 2015 | 8.514 | 8.571 | 8.464 | 8.514 | 434,745 | +0.01(+0.08%) |
Jun 23, 2015 | 8.492 | 8.524 | 8.457 | 8.507 | 318,051 | +0.00(+0.00%) |
Jun 22, 2015 | 8.478 | 8.560 | 8.464 | 8.507 | 202,606 | +0.04(+0.42%) |
Jun 19, 2015 | 8.329 | 8.500 | 8.300 | 8.471 | 346,104 | +0.17(+2.06%) |
Jun 18, 2015 | 8.286 | 8.379 | 8.254 | 8.300 | 354,892 | +0.04(+0.52%) |
Jun 17, 2015 | 8.165 | 8.343 | 8.122 | 8.258 | 327,412 | +0.12(+1.49%) |
Jun 16, 2015 | 8.058 | 8.158 | 8.016 | 8.137 | 308,811 | +0.06(+0.79%) |
Jun 15, 2015 | 8.215 | 8.215 | 8.023 | 8.072 | 295,220 | -0.16(-1.90%) |
Jun 12, 2015 | 8.229 | 8.314 | 8.215 | 8.229 | 121,492 | -0.04(-0.52%) |
Jun 11, 2015 | 8.286 | 8.336 | 8.193 | 8.272 | 158,555 | -0.04(-0.51%) |
Jun 10, 2015 | 8.201 | 8.400 | 8.115 | 8.314 | 182,914 | +0.17(+2.10%) |
Jun 09, 2015 | 8.208 | 8.258 | 8.072 | 8.144 | 168,609 | -0.05(-0.61%) |
Jun 08, 2015 | 8.258 | 8.350 | 8.179 | 8.193 | 137,330 | -0.06(-0.78%) |
Jun 05, 2015 | 8.137 | 8.293 | 8.080 | 8.258 | 142,485 | +0.04(+0.52%) |
Jun 04, 2015 | 8.350 | 8.350 | 8.165 | 8.215 | 216,398 | -0.19(-2.20%) |
Jun 03, 2015 | 8.371 | 8.436 | 8.322 | 8.400 | 163,234 | +0.03(+0.34%) |
Jun 02, 2015 | 8.357 | 8.421 | 8.329 | 8.371 | 220,176 | +0.00(+0.00%) |
Jun 01, 2015 | 8.478 | 8.478 | 8.336 | 8.371 | 241,725 | -0.10(-1.18%) |
May 29, 2015 | 8.542 | 8.571 | 8.336 | 8.471 | 329,723 | -0.05(-0.58%) |
May 28, 2015 | 8.478 | 8.585 | 8.443 | 8.521 | 224,928 | +0.05(+0.59%) |
May 27, 2015 | 8.421 | 8.564 | 8.379 | 8.471 | 243,470 | -0.06(-0.67%) |
May 26, 2015 | 8.528 | 8.599 | 8.432 | 8.528 | 169,538 | -0.01(-0.08%) |
May 22, 2015 | 8.585 | 8.535 | 8.535 | 8.535 | 200,882 | -0.06(-0.66%) |
May 21, 2015 | 8.628 | 8.692 | 8.542 | 8.592 | 127,722 | -0.09(-0.98%) |
May 20, 2015 | 8.699 | 8.749 | 8.664 | 8.678 | 139,896 | -0.01(-0.08%) |
May 19, 2015 | 8.663 | 8.699 | 8.635 | 8.685 | 171,246 | +0.03(+0.33%) |
May 18, 2015 | 8.628 | 8.692 | 8.599 | 8.656 | 177,494 | +0.02(+0.25%) |
May 15, 2015 | 8.628 | 8.699 | 8.599 | 8.635 | 161,033 | +0.00(+0.00%) |
May 14, 2015 | 8.542 | 8.670 | 8.521 | 8.635 | 150,006 | +0.10(+1.17%) |
May 13, 2015 | 8.492 | 8.542 | 8.485 | 8.535 | 88,756 | +0.04(+0.42%) |
May 12, 2015 | 8.414 | 8.542 | 8.336 | 8.500 | 130,003 | +0.01(+0.17%) |
May 11, 2015 | 8.613 | 8.656 | 8.478 | 8.485 | 123,809 | -0.16(-1.81%) |
May 08, 2015 | 8.621 | 8.749 | 8.592 | 8.642 | 227,763 | +0.09(+1.00%) |
May 07, 2015 | 8.443 | 8.613 | 8.424 | 8.557 | 170,594 | +0.09(+1.01%) |
May 06, 2015 | 8.450 | 8.492 | 8.379 | 8.471 | 229,215 | +0.00(+0.00%) |
May 05, 2015 | 8.314 | 8.492 | 8.293 | 8.471 | 243,741 | +0.19(+2.23%) |
May 04, 2015 | 8.293 | 8.464 | 8.229 | 8.286 | 226,699 | -0.01(-0.09%) |