Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 6.517 | 6.639 | 6.517 | 6.568 | 584,084 | +0.04(+0.62%) |
Jul 30, 2015 | 6.591 | 6.608 | 6.385 | 6.527 | 738,697 | -0.07(-1.13%) |
Jul 29, 2015 | 6.398 | 6.676 | 6.368 | 6.602 | 717,818 | +0.21(+3.34%) |
Jul 28, 2015 | 6.358 | 6.473 | 6.202 | 6.388 | 815,076 | +0.10(+1.67%) |
Jul 27, 2015 | 6.304 | 6.371 | 6.239 | 6.283 | 378,890 | -0.09(-1.49%) |
Jul 24, 2015 | 6.354 | 6.405 | 6.297 | 6.378 | 637,545 | +0.00(+0.00%) |
Jul 23, 2015 | 6.683 | 6.683 | 6.368 | 6.378 | 441,145 | -0.25(-3.78%) |
Jul 22, 2015 | 6.737 | 6.744 | 6.561 | 6.629 | 457,374 | -0.12(-1.71%) |
Jul 21, 2015 | 6.544 | 6.768 | 6.544 | 6.744 | 716,581 | +0.17(+2.63%) |
Jul 20, 2015 | 6.473 | 6.608 | 6.453 | 6.571 | 648,022 | +0.07(+1.04%) |
Jul 17, 2015 | 6.839 | 6.839 | 6.439 | 6.503 | 1,660,909 | -0.26(-3.81%) |
Jul 16, 2015 | 6.724 | 6.869 | 6.707 | 6.761 | 1,062,837 | +0.01(+0.15%) |
Jul 15, 2015 | 7.343 | 7.343 | 6.703 | 6.751 | 3,206,821 | -0.98(-12.63%) |
Jul 14, 2015 | 7.452 | 7.748 | 7.452 | 7.726 | 654,627 | +0.21(+2.75%) |
Jul 13, 2015 | 7.394 | 7.543 | 7.364 | 7.520 | 689,231 | +0.14(+1.93%) |
Jul 10, 2015 | 7.381 | 7.476 | 7.364 | 7.377 | 394,750 | +0.04(+0.60%) |
Jul 09, 2015 | 7.401 | 7.428 | 7.313 | 7.333 | 458,514 | +0.04(+0.51%) |
Jul 08, 2015 | 7.448 | 7.472 | 7.266 | 7.296 | 508,452 | -0.24(-3.15%) |
Jul 07, 2015 | 7.547 | 7.560 | 7.377 | 7.533 | 624,608 | +0.03(+0.41%) |
Jul 06, 2015 | 7.408 | 7.570 | 7.401 | 7.503 | 436,336 | +0.06(+0.82%) |
Jul 02, 2015 | 7.381 | 7.442 | 7.442 | 7.442 | 676,964 | +0.05(+0.64%) |
Jul 01, 2015 | 7.398 | 7.597 | 7.333 | 7.394 | 8,910,903 | +0.04(+0.60%) |
Jun 30, 2015 | 7.462 | 7.621 | 7.343 | 7.350 | 3,396,814 | +0.34(+4.83%) |
Jun 29, 2015 | 7.011 | 7.150 | 6.974 | 7.011 | 491,836 | -0.04(-0.62%) |
Jun 26, 2015 | 7.147 | 7.188 | 6.954 | 7.056 | 1,816,709 | -0.10(-1.47%) |
Jun 25, 2015 | 7.086 | 7.221 | 7.032 | 7.160 | 561,771 | +0.06(+0.81%) |
Jun 24, 2015 | 7.201 | 7.249 | 6.917 | 7.103 | 785,940 | -0.15(-2.06%) |
Jun 23, 2015 | 7.438 | 7.438 | 7.238 | 7.252 | 417,934 | -0.16(-2.19%) |
Jun 22, 2015 | 7.452 | 7.486 | 7.401 | 7.415 | 220,472 | -0.03(-0.36%) |
Jun 19, 2015 | 7.452 | 7.472 | 7.411 | 7.442 | 623,465 | -0.02(-0.32%) |
Jun 18, 2015 | 7.350 | 7.536 | 7.343 | 7.465 | 415,339 | +0.13(+1.71%) |
Jun 17, 2015 | 7.536 | 7.536 | 7.337 | 7.340 | 371,583 | -0.16(-2.17%) |
Jun 16, 2015 | 7.591 | 7.684 | 7.496 | 7.503 | 461,032 | -0.11(-1.47%) |
Jun 15, 2015 | 7.780 | 7.795 | 7.601 | 7.614 | 374,473 | -0.21(-2.64%) |
Jun 12, 2015 | 7.946 | 7.970 | 7.804 | 7.821 | 197,181 | -0.12(-1.51%) |
Jun 11, 2015 | 7.914 | 7.999 | 7.755 | 7.941 | 309,321 | +0.02(+0.21%) |
Jun 10, 2015 | 7.819 | 8.056 | 7.705 | 7.924 | 448,023 | +0.16(+2.09%) |
Jun 09, 2015 | 7.796 | 7.907 | 7.701 | 7.762 | 364,709 | -0.07(-0.86%) |
Jun 08, 2015 | 7.985 | 8.060 | 7.748 | 7.830 | 655,665 | -0.20(-2.53%) |
Jun 05, 2015 | 7.870 | 8.066 | 7.822 | 8.033 | 397,192 | +0.13(+1.58%) |
Jun 04, 2015 | 7.874 | 8.029 | 7.860 | 7.907 | 251,193 | -0.01(-0.13%) |
Jun 03, 2015 | 7.694 | 7.934 | 7.650 | 7.918 | 425,355 | +0.22(+2.90%) |
Jun 02, 2015 | 7.569 | 7.711 | 7.439 | 7.694 | 437,147 | +0.08(+1.11%) |
Jun 01, 2015 | 7.728 | 7.728 | 7.369 | 7.610 | 421,575 | -0.06(-0.84%) |
May 29, 2015 | 7.586 | 7.701 | 7.376 | 7.674 | 679,468 | +0.06(+0.80%) |
May 28, 2015 | 7.596 | 7.684 | 7.508 | 7.613 | 214,391 | +0.02(+0.22%) |
May 27, 2015 | 7.369 | 7.606 | 7.369 | 7.596 | 184,515 | +0.22(+2.98%) |
May 26, 2015 | 7.481 | 7.481 | 7.309 | 7.376 | 288,558 | -0.12(-1.62%) |
May 22, 2015 | 7.701 | 7.498 | 7.498 | 7.498 | 189,444 | -0.20(-2.55%) |
May 21, 2015 | 7.687 | 7.721 | 7.589 | 7.694 | 411,795 | +0.01(+0.09%) |
May 20, 2015 | 7.620 | 7.698 | 7.505 | 7.687 | 407,492 | +0.09(+1.16%) |
May 19, 2015 | 7.610 | 7.647 | 7.552 | 7.599 | 219,079 | -0.03(-0.44%) |
May 18, 2015 | 7.464 | 7.664 | 7.454 | 7.633 | 185,428 | +0.13(+1.76%) |
May 15, 2015 | 7.664 | 7.664 | 7.488 | 7.501 | 208,336 | -0.18(-2.33%) |
May 14, 2015 | 7.623 | 7.698 | 7.556 | 7.681 | 161,054 | +0.08(+1.11%) |
May 13, 2015 | 7.660 | 7.660 | 7.481 | 7.596 | 189,122 | -0.02(-0.31%) |
May 12, 2015 | 7.708 | 7.742 | 7.593 | 7.620 | 196,514 | -0.10(-1.31%) |
May 11, 2015 | 7.637 | 7.796 | 7.630 | 7.721 | 210,493 | +0.05(+0.62%) |
May 08, 2015 | 7.738 | 7.789 | 7.664 | 7.674 | 157,206 | +0.02(+0.31%) |
May 07, 2015 | 7.583 | 7.745 | 7.494 | 7.650 | 179,872 | +0.09(+1.25%) |
May 06, 2015 | 7.501 | 7.755 | 7.447 | 7.556 | 216,732 | +0.09(+1.27%) |
May 05, 2015 | 7.593 | 7.640 | 7.424 | 7.461 | 205,218 | -0.14(-1.78%) |
May 04, 2015 | 7.545 | 7.660 | 7.542 | 7.596 | 270,894 | +0.04(+0.54%) |