Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 7.799 | 7.830 | 7.774 | 7.805 | 217,596 | +0.02(+0.24%) |
Aug 28, 2015 | 7.774 | 7.799 | 7.762 | 7.786 | 99,370 | +0.00(+0.00%) |
Aug 27, 2015 | 7.774 | 7.792 | 7.755 | 7.786 | 131,388 | +0.01(+0.16%) |
Aug 26, 2015 | 7.799 | 7.799 | 7.731 | 7.774 | 200,009 | -0.01(-0.08%) |
Aug 25, 2015 | 7.780 | 7.823 | 7.761 | 7.780 | 188,583 | +0.03(+0.32%) |
Aug 24, 2015 | 7.711 | 7.943 | 7.673 | 7.755 | 195,277 | -0.11(-1.44%) |
Aug 21, 2015 | 7.880 | 7.918 | 7.836 | 7.868 | 189,905 | -0.03(-0.32%) |
Aug 20, 2015 | 7.880 | 7.906 | 7.868 | 7.893 | 120,941 | +0.00(+0.00%) |
Aug 19, 2015 | 7.893 | 7.906 | 7.874 | 7.893 | 116,653 | +0.00(+0.00%) |
Aug 18, 2015 | 7.912 | 7.912 | 7.874 | 7.893 | 134,654 | -0.01(-0.16%) |
Aug 17, 2015 | 7.899 | 7.912 | 7.899 | 7.906 | 101,143 | +0.01(+0.16%) |
Aug 14, 2015 | 7.906 | 7.914 | 7.893 | 7.893 | 81,042 | -0.03(-0.32%) |
Aug 13, 2015 | 7.925 | 7.925 | 7.906 | 7.918 | 142,686 | -0.01(-0.08%) |
Aug 12, 2015 | 7.925 | 7.943 | 7.899 | 7.925 | 226,443 | +0.01(+0.16%) |
Aug 11, 2015 | 7.849 | 7.912 | 7.836 | 7.912 | 128,135 | +0.06(+0.81%) |
Aug 10, 2015 | 7.848 | 7.848 | 7.805 | 7.848 | 201,686 | +0.01(+0.08%) |
Aug 07, 2015 | 7.848 | 7.848 | 7.836 | 7.842 | 120,582 | +0.03(+0.32%) |
Aug 06, 2015 | 7.730 | 7.823 | 7.730 | 7.817 | 154,071 | +0.07(+0.89%) |
Aug 05, 2015 | 7.823 | 7.836 | 7.748 | 7.748 | 179,331 | -0.09(-1.12%) |
Aug 04, 2015 | 7.861 | 7.867 | 7.830 | 7.836 | 157,600 | -0.01(-0.16%) |
Aug 03, 2015 | 7.898 | 7.911 | 7.842 | 7.848 | 257,899 | -0.03(-0.40%) |
Jul 31, 2015 | 7.873 | 7.892 | 7.861 | 7.880 | 183,052 | +0.03(+0.40%) |
Jul 30, 2015 | 7.817 | 7.848 | 7.817 | 7.848 | 81,912 | +0.03(+0.32%) |
Jul 29, 2015 | 7.823 | 7.842 | 7.817 | 7.823 | 153,882 | -0.03(-0.32%) |
Jul 28, 2015 | 7.805 | 7.848 | 7.805 | 7.848 | 138,872 | +0.04(+0.56%) |
Jul 27, 2015 | 7.805 | 7.823 | 7.805 | 7.805 | 93,576 | +0.00(+0.00%) |
Jul 24, 2015 | 7.755 | 7.811 | 7.742 | 7.805 | 338,390 | +0.06(+0.81%) |
Jul 23, 2015 | 7.748 | 7.748 | 7.698 | 7.742 | 123,542 | +0.01(+0.16%) |
Jul 22, 2015 | 7.723 | 7.755 | 7.717 | 7.730 | 118,016 | +0.00(+0.00%) |
Jul 21, 2015 | 7.723 | 7.742 | 7.717 | 7.730 | 114,411 | +0.01(+0.08%) |
Jul 20, 2015 | 7.730 | 7.742 | 7.711 | 7.723 | 133,020 | -0.01(-0.08%) |
Jul 17, 2015 | 7.780 | 7.786 | 7.730 | 7.730 | 196,088 | -0.05(-0.64%) |
Jul 16, 2015 | 7.723 | 7.780 | 7.723 | 7.780 | 285,471 | +0.06(+0.81%) |
Jul 15, 2015 | 7.692 | 7.736 | 7.680 | 7.717 | 176,554 | +0.03(+0.33%) |
Jul 14, 2015 | 7.667 | 7.698 | 7.667 | 7.692 | 107,975 | +0.02(+0.24%) |
Jul 13, 2015 | 7.686 | 7.686 | 7.655 | 7.673 | 92,819 | -0.01(-0.08%) |
Jul 10, 2015 | 7.667 | 7.692 | 7.648 | 7.680 | 227,786 | +0.00(+0.00%) |
Jul 09, 2015 | 7.717 | 7.717 | 7.680 | 7.680 | 187,490 | -0.04(-0.48%) |
Jul 08, 2015 | 7.648 | 7.716 | 7.648 | 7.716 | 271,298 | +0.05(+0.65%) |
Jul 07, 2015 | 7.673 | 7.698 | 7.642 | 7.667 | 410,777 | +0.05(+0.65%) |
Jul 06, 2015 | 7.611 | 7.617 | 7.586 | 7.617 | 331,606 | +0.01(+0.16%) |
Jul 02, 2015 | 7.605 | 7.605 | 7.605 | 7.605 | 256,515 | +0.02(+0.33%) |
Jul 01, 2015 | 7.567 | 7.598 | 7.567 | 7.580 | 233,847 | -0.01(-0.08%) |
Jun 30, 2015 | 7.580 | 7.598 | 7.549 | 7.586 | 225,399 | +0.02(+0.33%) |
Jun 29, 2015 | 7.586 | 7.592 | 7.549 | 7.561 | 272,083 | -0.04(-0.49%) |
Jun 26, 2015 | 7.605 | 7.605 | 7.567 | 7.598 | 215,556 | -0.03(-0.41%) |
Jun 25, 2015 | 7.642 | 7.648 | 7.617 | 7.629 | 217,430 | +0.00(+0.00%) |
Jun 24, 2015 | 7.648 | 7.654 | 7.629 | 7.629 | 182,296 | -0.01(-0.08%) |
Jun 23, 2015 | 7.605 | 7.654 | 7.580 | 7.636 | 218,853 | +0.01(+0.16%) |
Jun 22, 2015 | 7.629 | 7.629 | 7.586 | 7.623 | 205,495 | -0.01(-0.08%) |
Jun 19, 2015 | 7.611 | 7.642 | 7.598 | 7.629 | 255,287 | +0.02(+0.33%) |
Jun 18, 2015 | 7.592 | 7.617 | 7.592 | 7.605 | 175,804 | +0.01(+0.16%) |
Jun 17, 2015 | 7.586 | 7.598 | 7.580 | 7.592 | 120,930 | +0.01(+0.08%) |
Jun 16, 2015 | 7.573 | 7.605 | 7.573 | 7.586 | 231,042 | +0.01(+0.16%) |
Jun 15, 2015 | 7.561 | 7.598 | 7.549 | 7.573 | 225,322 | +0.02(+0.33%) |
Jun 12, 2015 | 7.505 | 7.567 | 7.505 | 7.549 | 282,619 | +0.05(+0.66%) |
Jun 11, 2015 | 7.449 | 7.511 | 7.449 | 7.499 | 458,331 | +0.05(+0.67%) |
Jun 10, 2015 | 7.449 | 7.530 | 7.430 | 7.449 | 638,386 | -0.01(-0.08%) |
Jun 09, 2015 | 7.499 | 7.499 | 7.430 | 7.455 | 493,134 | -0.03(-0.42%) |
Jun 08, 2015 | 7.604 | 7.611 | 7.481 | 7.487 | 1,106,816 | -0.12(-1.62%) |
Jun 05, 2015 | 7.666 | 7.673 | 7.598 | 7.611 | 425,166 | -0.09(-1.12%) |
Jun 04, 2015 | 7.722 | 7.747 | 7.685 | 7.697 | 286,257 | -0.02(-0.24%) |
Jun 03, 2015 | 7.722 | 7.747 | 7.716 | 7.716 | 431,018 | -0.04(-0.48%) |
Jun 02, 2015 | 7.765 | 7.765 | 7.747 | 7.753 | 167,514 | -0.02(-0.32%) |