Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 7.647 | 7.655 | 7.563 | 7.599 | 49,764 | -0.06(-0.73%) |
Jul 30, 2015 | 7.707 | 7.710 | 7.502 | 7.655 | 143,008 | +0.20(+2.68%) |
Jul 29, 2015 | 7.727 | 7.727 | 7.387 | 7.455 | 215,008 | -0.28(-3.61%) |
Jul 28, 2015 | 7.699 | 7.787 | 7.627 | 7.735 | 117,497 | +0.08(+1.04%) |
Jul 27, 2015 | 7.711 | 7.711 | 7.587 | 7.655 | 144,022 | -0.09(-1.13%) |
Jul 24, 2015 | 7.711 | 7.855 | 7.675 | 7.743 | 129,247 | +0.12(+1.52%) |
Jul 23, 2015 | 7.587 | 7.915 | 7.536 | 7.627 | 407,288 | +0.06(+0.79%) |
Jul 22, 2015 | 7.495 | 7.571 | 7.467 | 7.567 | 114,129 | +0.06(+0.74%) |
Jul 21, 2015 | 7.543 | 7.567 | 7.495 | 7.511 | 128,213 | -0.03(-0.42%) |
Jul 20, 2015 | 7.535 | 7.547 | 7.495 | 7.543 | 145,264 | +0.03(+0.43%) |
Jul 17, 2015 | 7.471 | 7.515 | 7.388 | 7.511 | 101,162 | +0.06(+0.86%) |
Jul 16, 2015 | 7.455 | 7.527 | 7.343 | 7.447 | 129,565 | -0.03(-0.37%) |
Jul 15, 2015 | 7.312 | 7.515 | 7.264 | 7.475 | 183,512 | +0.23(+3.20%) |
Jul 14, 2015 | 7.320 | 7.371 | 7.228 | 7.244 | 128,523 | -0.13(-1.73%) |
Jul 13, 2015 | 7.288 | 7.379 | 7.268 | 7.371 | 188,678 | +0.10(+1.43%) |
Jul 10, 2015 | 7.100 | 7.288 | 7.096 | 7.268 | 120,031 | +0.24(+3.35%) |
Jul 09, 2015 | 7.040 | 7.104 | 7.004 | 7.032 | 107,252 | +0.00(+0.00%) |
Jul 08, 2015 | 7.000 | 7.108 | 7.000 | 7.032 | 89,712 | -0.08(-1.07%) |
Jul 07, 2015 | 7.188 | 7.254 | 6.988 | 7.108 | 170,069 | -0.08(-1.17%) |
Jul 06, 2015 | 7.300 | 7.300 | 7.176 | 7.192 | 125,270 | -0.10(-1.37%) |
Jul 02, 2015 | 7.168 | 7.292 | 7.292 | 7.292 | 169,037 | +0.12(+1.73%) |
Jul 01, 2015 | 7.092 | 7.188 | 7.048 | 7.168 | 190,043 | +0.09(+1.30%) |
Jun 30, 2015 | 7.052 | 7.130 | 7.036 | 7.076 | 181,924 | +0.04(+0.57%) |
Jun 29, 2015 | 7.148 | 7.236 | 7.028 | 7.036 | 198,768 | -0.10(-1.34%) |
Jun 26, 2015 | 7.196 | 7.196 | 7.108 | 7.132 | 165,829 | -0.06(-0.78%) |
Jun 25, 2015 | 7.280 | 7.284 | 7.141 | 7.188 | 240,429 | -0.10(-1.37%) |
Jun 24, 2015 | 7.256 | 7.288 | 7.192 | 7.288 | 178,403 | +0.10(+1.39%) |
Jun 23, 2015 | 7.328 | 7.328 | 7.156 | 7.188 | 262,614 | -0.12(-1.64%) |
Jun 22, 2015 | 7.312 | 7.379 | 7.248 | 7.308 | 315,096 | +0.12(+1.67%) |
Jun 19, 2015 | 7.316 | 7.316 | 7.156 | 7.188 | 485,816 | +0.09(+1.29%) |
Jun 18, 2015 | 7.180 | 7.216 | 7.076 | 7.096 | 164,479 | -0.02(-0.22%) |
Jun 17, 2015 | 7.144 | 7.168 | 7.092 | 7.112 | 81,944 | +0.02(+0.34%) |
Jun 16, 2015 | 7.016 | 7.172 | 7.016 | 7.088 | 119,924 | +0.08(+1.08%) |
Jun 15, 2015 | 6.856 | 7.056 | 6.804 | 7.012 | 106,626 | +0.10(+1.39%) |
Jun 12, 2015 | 7.116 | 7.125 | 6.912 | 6.916 | 66,630 | -0.20(-2.81%) |
Jun 11, 2015 | 7.068 | 7.148 | 7.068 | 7.116 | 106,070 | +0.05(+0.68%) |
Jun 10, 2015 | 6.988 | 7.068 | 6.972 | 7.068 | 230,542 | +0.10(+1.37%) |
Jun 09, 2015 | 6.760 | 7.044 | 6.760 | 6.972 | 117,482 | +0.18(+2.65%) |
Jun 08, 2015 | 7.064 | 7.064 | 6.669 | 6.792 | 264,089 | -0.31(-4.33%) |
Jun 05, 2015 | 6.988 | 7.104 | 6.968 | 7.100 | 108,324 | +0.10(+1.43%) |
Jun 04, 2015 | 7.016 | 7.136 | 6.940 | 7.000 | 116,928 | -0.05(-0.68%) |
Jun 03, 2015 | 6.992 | 7.144 | 6.988 | 7.048 | 182,783 | +0.06(+0.91%) |
Jun 02, 2015 | 7.068 | 7.068 | 6.828 | 6.984 | 156,523 | -0.04(-0.51%) |
Jun 01, 2015 | 7.120 | 7.136 | 6.988 | 7.020 | 192,284 | -0.10(-1.40%) |
May 29, 2015 | 7.028 | 7.168 | 7.028 | 7.120 | 98,434 | +0.09(+1.31%) |
May 28, 2015 | 7.148 | 7.148 | 7.028 | 7.028 | 145,154 | -0.08(-1.12%) |
May 27, 2015 | 7.132 | 7.148 | 7.068 | 7.108 | 135,911 | -0.02(-0.28%) |
May 26, 2015 | 7.048 | 7.148 | 7.043 | 7.128 | 78,586 | +0.08(+1.13%) |
May 22, 2015 | 7.068 | 7.048 | 7.048 | 7.048 | 95,913 | +0.00(+0.00%) |
May 21, 2015 | 7.152 | 7.156 | 7.032 | 7.048 | 91,508 | -0.08(-1.07%) |
May 20, 2015 | 7.196 | 7.244 | 7.100 | 7.124 | 84,841 | -0.04(-0.61%) |
May 19, 2015 | 7.192 | 7.208 | 7.108 | 7.168 | 89,171 | +0.00(+0.06%) |
May 18, 2015 | 7.148 | 7.240 | 7.108 | 7.164 | 100,533 | -0.01(-0.17%) |
May 15, 2015 | 7.252 | 7.316 | 7.172 | 7.176 | 113,610 | -0.09(-1.26%) |
May 14, 2015 | 7.236 | 7.307 | 7.232 | 7.268 | 72,726 | +0.03(+0.44%) |
May 13, 2015 | 7.511 | 7.511 | 7.200 | 7.236 | 293,018 | -0.26(-3.51%) |
May 12, 2015 | 7.351 | 7.527 | 7.328 | 7.499 | 481,008 | +0.11(+1.46%) |
May 11, 2015 | 7.499 | 7.499 | 7.192 | 7.391 | 445,390 | +0.24(+3.38%) |
May 08, 2015 | 7.028 | 7.224 | 7.026 | 7.149 | 223,142 | +0.15(+2.13%) |
May 07, 2015 | 6.888 | 7.044 | 6.788 | 7.000 | 164,347 | +0.07(+1.04%) |
May 06, 2015 | 6.693 | 6.928 | 6.693 | 6.928 | 195,745 | +0.32(+4.77%) |
May 05, 2015 | 6.665 | 6.685 | 6.589 | 6.613 | 57,420 | -0.03(-0.48%) |
May 04, 2015 | 6.717 | 6.725 | 6.593 | 6.645 | 138,320 | -0.08(-1.19%) |