Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 7.033 | 7.033 | 6.944 | 6.944 | 342,680 | -0.11(-1.57%) |
Aug 28, 2015 | 6.954 | 7.054 | 6.949 | 7.054 | 253,225 | +0.09(+1.36%) |
Aug 27, 2015 | 6.833 | 7.022 | 6.833 | 6.959 | 399,107 | +0.21(+3.12%) |
Aug 26, 2015 | 6.665 | 6.759 | 6.594 | 6.749 | 369,342 | +0.15(+2.31%) |
Aug 25, 2015 | 6.686 | 6.686 | 6.575 | 6.596 | 478,363 | +0.12(+1.79%) |
Aug 24, 2015 | 6.575 | 6.733 | 6.239 | 6.481 | 929,345 | -0.49(-7.02%) |
Aug 21, 2015 | 7.196 | 7.228 | 6.954 | 6.970 | 421,872 | -0.26(-3.57%) |
Aug 20, 2015 | 7.301 | 7.315 | 7.228 | 7.228 | 200,156 | -0.13(-1.73%) |
Aug 19, 2015 | 7.376 | 7.387 | 7.325 | 7.355 | 230,829 | -0.04(-0.57%) |
Aug 18, 2015 | 7.376 | 7.407 | 7.371 | 7.397 | 153,772 | +0.02(+0.28%) |
Aug 17, 2015 | 7.340 | 7.384 | 7.334 | 7.376 | 119,437 | +0.01(+0.07%) |
Aug 14, 2015 | 7.345 | 7.371 | 7.334 | 7.371 | 94,364 | +0.04(+0.50%) |
Aug 13, 2015 | 7.355 | 7.371 | 7.329 | 7.334 | 155,940 | -0.05(-0.64%) |
Aug 12, 2015 | 7.313 | 7.387 | 7.282 | 7.381 | 256,956 | +0.04(+0.50%) |
Aug 11, 2015 | 7.319 | 7.345 | 7.308 | 7.345 | 129,541 | -0.02(-0.28%) |
Aug 10, 2015 | 7.376 | 7.376 | 7.345 | 7.366 | 183,725 | +0.05(+0.71%) |
Aug 07, 2015 | 7.402 | 7.402 | 7.282 | 7.313 | 230,150 | -0.09(-1.20%) |
Aug 06, 2015 | 7.543 | 7.549 | 7.381 | 7.402 | 251,743 | -0.13(-1.73%) |
Aug 05, 2015 | 7.502 | 7.533 | 7.481 | 7.533 | 260,946 | +0.06(+0.77%) |
Aug 04, 2015 | 7.470 | 7.481 | 7.434 | 7.475 | 175,651 | +0.00(+0.00%) |
Aug 03, 2015 | 7.491 | 7.491 | 7.425 | 7.475 | 211,885 | -0.02(-0.28%) |
Jul 31, 2015 | 7.444 | 7.496 | 7.428 | 7.496 | 159,565 | +0.06(+0.84%) |
Jul 30, 2015 | 7.455 | 7.470 | 7.402 | 7.434 | 344,352 | -0.04(-0.49%) |
Jul 29, 2015 | 7.402 | 7.470 | 7.402 | 7.470 | 201,395 | +0.09(+1.20%) |
Jul 28, 2015 | 7.371 | 7.381 | 7.319 | 7.381 | 228,279 | +0.01(+0.14%) |
Jul 27, 2015 | 7.360 | 7.371 | 7.303 | 7.371 | 185,757 | -0.02(-0.28%) |
Jul 24, 2015 | 7.449 | 7.450 | 7.355 | 7.392 | 211,956 | -0.05(-0.63%) |
Jul 23, 2015 | 7.502 | 7.502 | 7.435 | 7.439 | 111,106 | -0.04(-0.56%) |
Jul 22, 2015 | 7.475 | 7.496 | 7.448 | 7.481 | 174,417 | -0.00(-0.02%) |
Jul 21, 2015 | 7.487 | 7.507 | 7.451 | 7.482 | 204,547 | +0.00(+0.00%) |
Jul 20, 2015 | 7.492 | 7.524 | 7.482 | 7.482 | 327,540 | -0.02(-0.28%) |
Jul 17, 2015 | 7.487 | 7.503 | 7.461 | 7.503 | 181,095 | +0.03(+0.42%) |
Jul 16, 2015 | 7.430 | 7.472 | 7.430 | 7.472 | 163,081 | +0.07(+0.91%) |
Jul 15, 2015 | 7.394 | 7.430 | 7.394 | 7.404 | 159,818 | +0.01(+0.07%) |
Jul 14, 2015 | 7.352 | 7.409 | 7.348 | 7.399 | 180,685 | +0.05(+0.64%) |
Jul 13, 2015 | 7.316 | 7.352 | 7.295 | 7.352 | 340,379 | +0.09(+1.22%) |
Jul 10, 2015 | 7.238 | 7.264 | 7.201 | 7.264 | 229,869 | +0.13(+1.82%) |
Jul 09, 2015 | 7.217 | 7.217 | 7.134 | 7.134 | 208,727 | -0.01(-0.07%) |
Jul 08, 2015 | 7.253 | 7.259 | 7.139 | 7.139 | 279,823 | -0.16(-2.21%) |
Jul 07, 2015 | 7.264 | 7.300 | 7.186 | 7.300 | 350,732 | +0.07(+1.01%) |
Jul 06, 2015 | 7.222 | 7.278 | 7.196 | 7.227 | 233,480 | -0.03(-0.36%) |
Jul 02, 2015 | 7.305 | 7.253 | 7.253 | 7.253 | 148,003 | -0.04(-0.50%) |
Jul 01, 2015 | 7.295 | 7.300 | 7.253 | 7.290 | 188,299 | +0.07(+1.01%) |
Jun 30, 2015 | 7.227 | 7.227 | 7.155 | 7.217 | 248,723 | +0.05(+0.65%) |
Jun 29, 2015 | 7.269 | 7.274 | 7.160 | 7.170 | 307,693 | -0.13(-1.78%) |
Jun 26, 2015 | 7.357 | 7.357 | 7.295 | 7.300 | 130,214 | -0.05(-0.71%) |
Jun 25, 2015 | 7.388 | 7.388 | 7.336 | 7.352 | 138,817 | -0.02(-0.21%) |
Jun 24, 2015 | 7.394 | 7.394 | 7.357 | 7.368 | 132,306 | -0.01(-0.14%) |
Jun 23, 2015 | 7.383 | 7.394 | 7.368 | 7.378 | 193,295 | +0.01(+0.14%) |
Jun 22, 2015 | 7.373 | 7.383 | 7.357 | 7.368 | 153,779 | +0.05(+0.64%) |
Jun 19, 2015 | 7.342 | 7.357 | 7.321 | 7.321 | 154,308 | -0.02(-0.21%) |
Jun 18, 2015 | 7.286 | 7.348 | 7.286 | 7.336 | 152,015 | +0.07(+0.90%) |
Jun 17, 2015 | 7.260 | 7.291 | 7.229 | 7.271 | 233,116 | +0.00(+0.00%) |
Jun 16, 2015 | 7.240 | 7.271 | 7.224 | 7.271 | 186,118 | +0.04(+0.50%) |
Jun 15, 2015 | 7.235 | 7.255 | 7.193 | 7.235 | 188,699 | -0.05(-0.71%) |
Jun 12, 2015 | 7.343 | 7.343 | 7.274 | 7.286 | 266,821 | -0.07(-0.91%) |
Jun 11, 2015 | 7.296 | 7.358 | 7.286 | 7.353 | 281,456 | +0.09(+1.21%) |
Jun 10, 2015 | 7.198 | 7.276 | 7.198 | 7.265 | 311,821 | +0.07(+1.00%) |
Jun 09, 2015 | 7.214 | 7.219 | 7.183 | 7.193 | 271,562 | -0.04(-0.57%) |
Jun 08, 2015 | 7.271 | 7.276 | 7.214 | 7.235 | 262,166 | -0.03(-0.43%) |
Jun 05, 2015 | 7.255 | 7.271 | 7.229 | 7.265 | 252,634 | -0.01(-0.14%) |
Jun 04, 2015 | 7.317 | 7.325 | 7.250 | 7.276 | 425,725 | -0.06(-0.77%) |
Jun 03, 2015 | 7.333 | 7.379 | 7.317 | 7.333 | 364,958 | -0.00(-0.00%) |
Jun 02, 2015 | 7.327 | 7.358 | 7.317 | 7.333 | 265,559 | -0.03(-0.35%) |