Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 7.544 | 7.621 | 7.531 | 7.589 | 27,694 | +0.02(+0.20%) |
Aug 28, 2015 | 7.563 | 7.610 | 7.563 | 7.574 | 3,348 | +0.00(+0.05%) |
Aug 27, 2015 | 7.608 | 7.608 | 7.531 | 7.570 | 42,070 | -0.01(-0.09%) |
Aug 26, 2015 | 7.602 | 7.621 | 7.563 | 7.576 | 24,233 | -0.03(-0.34%) |
Aug 25, 2015 | 7.653 | 7.653 | 7.602 | 7.602 | 18,080 | -0.05(-0.67%) |
Aug 24, 2015 | 7.012 | 7.704 | 7.012 | 7.653 | 64,295 | -0.13(-1.65%) |
Aug 21, 2015 | 7.730 | 7.788 | 7.730 | 7.781 | 7,356 | +0.03(+0.33%) |
Aug 20, 2015 | 7.724 | 7.788 | 7.717 | 7.756 | 25,561 | +0.00(+0.00%) |
Aug 19, 2015 | 7.724 | 7.788 | 7.717 | 7.756 | 26,425 | +0.03(+0.33%) |
Aug 18, 2015 | 7.749 | 7.756 | 7.720 | 7.730 | 8,225 | -0.04(-0.50%) |
Aug 17, 2015 | 7.736 | 7.775 | 7.660 | 7.769 | 22,500 | +0.03(+0.33%) |
Aug 14, 2015 | 7.775 | 7.775 | 7.724 | 7.743 | 3,187 | -0.01(-0.11%) |
Aug 13, 2015 | 7.738 | 7.794 | 7.736 | 7.752 | 13,281 | -0.04(-0.47%) |
Aug 12, 2015 | 7.794 | 7.794 | 7.724 | 7.788 | 11,935 | +0.00(+0.00%) |
Aug 11, 2015 | 7.781 | 7.794 | 7.733 | 7.788 | 10,337 | +0.06(+0.72%) |
Aug 10, 2015 | 7.752 | 7.752 | 7.713 | 7.732 | 4,638 | -0.01(-0.08%) |
Aug 07, 2015 | 7.745 | 7.745 | 7.713 | 7.739 | 15,442 | +0.01(+0.08%) |
Aug 06, 2015 | 7.732 | 7.739 | 7.713 | 7.732 | 8,130 | +0.02(+0.25%) |
Aug 05, 2015 | 7.726 | 7.739 | 7.681 | 7.713 | 17,939 | +0.02(+0.25%) |
Aug 04, 2015 | 7.694 | 7.745 | 7.643 | 7.694 | 4,696 | -0.04(-0.49%) |
Aug 03, 2015 | 7.720 | 7.745 | 7.711 | 7.732 | 18,546 | +0.03(+0.33%) |
Jul 31, 2015 | 7.592 | 7.707 | 7.592 | 7.707 | 19,012 | +0.11(+1.43%) |
Jul 30, 2015 | 7.611 | 7.650 | 7.592 | 7.599 | 11,426 | -0.04(-0.58%) |
Jul 29, 2015 | 7.637 | 7.650 | 7.637 | 7.643 | 3,517 | +0.03(+0.33%) |
Jul 28, 2015 | 7.624 | 7.650 | 7.599 | 7.618 | 20,181 | -0.02(-0.25%) |
Jul 27, 2015 | 7.624 | 7.669 | 7.624 | 7.637 | 5,391 | -0.00(-0.05%) |
Jul 24, 2015 | 7.618 | 7.688 | 7.618 | 7.641 | 21,081 | +0.01(+0.14%) |
Jul 23, 2015 | 7.643 | 7.643 | 7.619 | 7.630 | 4,866 | +0.01(+0.17%) |
Jul 22, 2015 | 7.599 | 7.656 | 7.599 | 7.618 | 16,796 | -0.04(-0.50%) |
Jul 21, 2015 | 7.611 | 7.656 | 7.535 | 7.656 | 20,375 | +0.03(+0.42%) |
Jul 20, 2015 | 7.611 | 7.630 | 7.574 | 7.624 | 27,312 | +0.03(+0.42%) |
Jul 17, 2015 | 7.567 | 7.592 | 7.567 | 7.592 | 5,670 | -0.01(-0.08%) |
Jul 16, 2015 | 7.590 | 7.599 | 7.590 | 7.599 | 4,371 | -0.01(-0.08%) |
Jul 15, 2015 | 7.579 | 7.605 | 7.554 | 7.605 | 20,150 | +0.00(+0.00%) |
Jul 14, 2015 | 7.586 | 7.605 | 7.560 | 7.605 | 18,735 | +0.01(+0.17%) |
Jul 13, 2015 | 7.624 | 7.662 | 7.560 | 7.592 | 31,924 | -0.05(-0.67%) |
Jul 10, 2015 | 7.541 | 7.681 | 7.528 | 7.643 | 31,578 | +0.06(+0.84%) |
Jul 09, 2015 | 7.560 | 7.586 | 7.535 | 7.579 | 7,030 | +0.02(+0.31%) |
Jul 08, 2015 | 7.550 | 7.645 | 7.525 | 7.556 | 48,639 | +0.03(+0.39%) |
Jul 07, 2015 | 7.512 | 7.550 | 7.511 | 7.527 | 18,467 | +0.02(+0.20%) |
Jul 06, 2015 | 7.509 | 7.512 | 7.480 | 7.512 | 17,582 | +0.01(+0.08%) |
Jul 02, 2015 | 7.487 | 7.506 | 7.506 | 7.506 | 15,774 | +0.03(+0.34%) |
Jul 01, 2015 | 7.468 | 7.487 | 7.449 | 7.480 | 19,800 | +0.02(+0.25%) |
Jun 30, 2015 | 7.474 | 7.474 | 7.436 | 7.461 | 29,153 | +0.00(+0.00%) |
Jun 29, 2015 | 7.512 | 7.512 | 7.455 | 7.461 | 13,089 | -0.05(-0.68%) |
Jun 26, 2015 | 7.537 | 7.550 | 7.480 | 7.512 | 36,532 | -0.06(-0.75%) |
Jun 25, 2015 | 7.582 | 7.582 | 7.544 | 7.569 | 11,837 | +0.03(+0.34%) |
Jun 24, 2015 | 7.575 | 7.594 | 7.525 | 7.544 | 31,546 | -0.03(-0.34%) |
Jun 23, 2015 | 7.594 | 7.626 | 7.544 | 7.569 | 98,452 | -0.03(-0.33%) |
Jun 22, 2015 | 7.601 | 7.613 | 7.588 | 7.594 | 9,012 | -0.03(-0.42%) |
Jun 19, 2015 | 7.626 | 7.664 | 7.613 | 7.626 | 15,359 | +0.03(+0.42%) |
Jun 18, 2015 | 7.556 | 7.629 | 7.556 | 7.594 | 14,493 | +0.01(+0.08%) |
Jun 17, 2015 | 7.588 | 7.594 | 7.544 | 7.588 | 14,646 | +0.01(+0.08%) |
Jun 16, 2015 | 7.563 | 7.588 | 7.542 | 7.582 | 19,051 | +0.03(+0.34%) |
Jun 15, 2015 | 7.512 | 7.556 | 7.499 | 7.556 | 19,268 | +0.08(+1.02%) |
Jun 12, 2015 | 7.468 | 7.537 | 7.468 | 7.480 | 23,401 | -0.02(-0.25%) |
Jun 11, 2015 | 7.512 | 7.550 | 7.474 | 7.499 | 31,582 | +0.04(+0.51%) |
Jun 10, 2015 | 7.423 | 7.487 | 7.423 | 7.461 | 28,202 | +0.01(+0.09%) |
Jun 09, 2015 | 7.544 | 7.556 | 7.398 | 7.455 | 42,522 | -0.05(-0.72%) |
Jun 08, 2015 | 7.691 | 7.691 | 7.382 | 7.509 | 84,034 | -0.16(-2.04%) |
Jun 05, 2015 | 7.716 | 7.722 | 7.628 | 7.666 | 43,766 | -0.03(-0.33%) |
Jun 04, 2015 | 7.748 | 7.748 | 7.691 | 7.691 | 11,394 | -0.06(-0.73%) |
Jun 03, 2015 | 7.811 | 7.811 | 7.748 | 7.748 | 11,952 | -0.07(-0.89%) |
Jun 02, 2015 | 7.842 | 7.842 | 7.773 | 7.817 | 33,634 | +0.00(+0.00%) |