Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 8.430 | 8.510 | 8.370 | 8.490 | 145,027 | -0.08(-0.93%) |
Jul 30, 2015 | 8.580 | 8.628 | 8.490 | 8.570 | 273,599 | +0.11(+1.30%) |
Jul 29, 2015 | 8.500 | 8.540 | 8.382 | 8.460 | 139,183 | -0.01(-0.12%) |
Jul 28, 2015 | 8.460 | 8.490 | 8.450 | 8.470 | 117,160 | -0.03(-0.35%) |
Jul 27, 2015 | 8.480 | 8.520 | 8.390 | 8.500 | 356,541 | +0.07(+0.83%) |
Jul 24, 2015 | 8.670 | 8.690 | 8.400 | 8.430 | 518,248 | -0.13(-1.52%) |
Jul 23, 2015 | 8.480 | 8.580 | 8.440 | 8.560 | 432,148 | +0.06(+0.71%) |
Jul 22, 2015 | 8.550 | 8.590 | 8.470 | 8.500 | 334,135 | +0.08(+0.95%) |
Jul 21, 2015 | 8.370 | 8.440 | 8.300 | 8.420 | 270,130 | +0.03(+0.36%) |
Jul 20, 2015 | 8.260 | 8.390 | 8.251 | 8.390 | 438,312 | +0.40(+5.01%) |
Jul 17, 2015 | 7.930 | 8.020 | 7.915 | 7.990 | 231,508 | +0.15(+1.93%) |
Jul 16, 2015 | 7.850 | 7.850 | 7.810 | 7.839 | 79,055 | +0.07(+0.89%) |
Jul 15, 2015 | 7.800 | 7.850 | 7.770 | 7.770 | 246,970 | +0.07(+0.91%) |
Jul 14, 2015 | 7.650 | 7.720 | 7.640 | 7.700 | 61,848 | +0.04(+0.52%) |
Jul 13, 2015 | 7.740 | 7.750 | 7.650 | 7.660 | 59,940 | +0.05(+0.69%) |
Jul 10, 2015 | 7.640 | 7.650 | 7.580 | 7.608 | 69,462 | -0.02(-0.29%) |
Jul 09, 2015 | 7.560 | 7.638 | 7.550 | 7.630 | 80,883 | -0.03(-0.39%) |
Jul 08, 2015 | 7.620 | 7.660 | 7.590 | 7.660 | 119,596 | -0.03(-0.39%) |
Jul 07, 2015 | 7.650 | 7.790 | 7.650 | 7.690 | 368,681 | +0.17(+2.26%) |
Jul 06, 2015 | 7.570 | 7.570 | 7.461 | 7.520 | 49,411 | -0.05(-0.66%) |
Jul 02, 2015 | 7.570 | 7.570 | 7.570 | 7.570 | 163,900 | +0.04(+0.53%) |
Jul 01, 2015 | 7.520 | 7.537 | 7.470 | 7.530 | 65,464 | +0.06(+0.76%) |
Jun 30, 2015 | 7.500 | 7.540 | 7.400 | 7.473 | 202,365 | +0.07(+0.99%) |
Jun 29, 2015 | 7.420 | 7.452 | 7.380 | 7.400 | 336,479 | -0.05(-0.67%) |
Jun 26, 2015 | 7.500 | 7.520 | 7.441 | 7.450 | 71,175 | -0.02(-0.27%) |
Jun 25, 2015 | 7.480 | 7.480 | 7.471 | 7.470 | 303,226 | +0.02(+0.27%) |
Jun 24, 2015 | 7.470 | 7.490 | 7.440 | 7.450 | 84,615 | +0.03(+0.40%) |
Jun 23, 2015 | 7.410 | 7.430 | 7.360 | 7.420 | 218,910 | +0.10(+1.37%) |
Jun 22, 2015 | 7.300 | 7.340 | 7.280 | 7.320 | 102,980 | +0.18(+2.52%) |
Jun 19, 2015 | 7.100 | 7.140 | 7.090 | 7.140 | 93,879 | +0.03(+0.40%) |
Jun 18, 2015 | 7.110 | 7.151 | 7.070 | 7.111 | 238,539 | -0.19(-2.59%) |
Jun 17, 2015 | 7.390 | 7.450 | 7.290 | 7.300 | 55,906 | -0.07(-0.95%) |
Jun 16, 2015 | 7.390 | 7.430 | 7.359 | 7.370 | 137,786 | +0.06(+0.82%) |
Jun 15, 2015 | 7.380 | 7.380 | 7.260 | 7.310 | 61,224 | -0.07(-0.95%) |
Jun 12, 2015 | 7.400 | 7.419 | 7.350 | 7.380 | 80,161 | +0.01(+0.13%) |
Jun 11, 2015 | 7.380 | 7.410 | 7.360 | 7.370 | 55,289 | +0.06(+0.83%) |
Jun 10, 2015 | 7.260 | 7.317 | 7.260 | 7.309 | 102,673 | -0.13(-1.76%) |
Jun 09, 2015 | 7.390 | 7.440 | 7.380 | 7.440 | 48,106 | -0.02(-0.27%) |
Jun 08, 2015 | 7.500 | 7.520 | 7.455 | 7.460 | 49,024 | -0.04(-0.47%) |
Jun 05, 2015 | 7.590 | 7.590 | 7.490 | 7.495 | 64,004 | +0.07(+0.87%) |
Jun 04, 2015 | 7.420 | 7.470 | 7.400 | 7.430 | 205,261 | +0.11(+1.50%) |
Jun 03, 2015 | 7.251 | 7.360 | 7.245 | 7.320 | 65,313 | +0.10(+1.37%) |
Jun 02, 2015 | 7.220 | 7.241 | 7.210 | 7.221 | 36,477 | -0.06(-0.80%) |
Jun 01, 2015 | 7.140 | 7.280 | 7.090 | 7.280 | 86,237 | +0.02(+0.28%) |
May 29, 2015 | 7.260 | 7.280 | 7.220 | 7.260 | 58,757 | -0.01(-0.14%) |
May 28, 2015 | 7.310 | 7.370 | 7.260 | 7.270 | 515,174 | -0.02(-0.27%) |
May 27, 2015 | 7.300 | 7.320 | 7.280 | 7.290 | 81,304 | +0.01(+0.14%) |
May 26, 2015 | 7.310 | 7.310 | 7.265 | 7.280 | 101,385 | +0.21(+2.97%) |
May 22, 2015 | 7.090 | 7.070 | 7.070 | 7.070 | 1,873,900 | +0.01(+0.14%) |
May 21, 2015 | 7.055 | 7.080 | 7.030 | 7.060 | 75,801 | +0.05(+0.71%) |
May 20, 2015 | 7.010 | 7.030 | 6.980 | 7.010 | 116,172 | -0.02(-0.28%) |
May 19, 2015 | 6.940 | 7.060 | 6.930 | 7.030 | 285,618 | +0.21(+3.10%) |
May 18, 2015 | 6.790 | 6.840 | 6.780 | 6.819 | 69,525 | -0.01(-0.17%) |
May 15, 2015 | 6.920 | 6.930 | 6.820 | 6.830 | 171,571 | -0.04(-0.58%) |
May 14, 2015 | 6.860 | 6.880 | 6.790 | 6.870 | 240,190 | -0.08(-1.15%) |
May 13, 2015 | 7.060 | 7.060 | 6.900 | 6.950 | 274,425 | -0.27(-3.74%) |
May 12, 2015 | 7.280 | 7.280 | 7.200 | 7.220 | 82,063 | -0.13(-1.77%) |
May 11, 2015 | 7.270 | 7.390 | 7.260 | 7.350 | 69,432 | +0.06(+0.82%) |
May 08, 2015 | 7.250 | 7.320 | 7.242 | 7.290 | 69,326 | -0.06(-0.82%) |
May 07, 2015 | 7.300 | 7.366 | 7.295 | 7.350 | 99,151 | +0.10(+1.45%) |
May 06, 2015 | 7.200 | 7.280 | 7.190 | 7.245 | 241,036 | +0.01(+0.21%) |
May 05, 2015 | 7.180 | 7.230 | 7.155 | 7.230 | 96,680 | -0.04(-0.55%) |
May 04, 2015 | 7.270 | 7.340 | 7.230 | 7.270 | 134,137 | -0.14(-1.89%) |