Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 6.972 | 6.972 | 6.921 | 6.929 | 1,997,967 | -0.02(-0.25%) |
Jul 30, 2015 | 6.916 | 6.953 | 6.890 | 6.946 | 2,264,068 | +0.00(+0.00%) |
Jul 29, 2015 | 6.899 | 6.968 | 6.882 | 6.946 | 2,416,485 | +0.06(+0.81%) |
Jul 28, 2015 | 6.774 | 6.903 | 6.774 | 6.890 | 3,063,965 | +0.12(+1.78%) |
Jul 27, 2015 | 6.869 | 6.890 | 6.746 | 6.770 | 5,105,610 | -0.12(-1.69%) |
Jul 24, 2015 | 6.938 | 6.962 | 6.847 | 6.886 | 3,420,333 | -0.04(-0.56%) |
Jul 23, 2015 | 7.045 | 7.054 | 6.916 | 6.925 | 2,677,343 | -0.11(-1.53%) |
Jul 22, 2015 | 7.041 | 7.071 | 7.002 | 7.033 | 2,279,126 | -0.01(-0.18%) |
Jul 21, 2015 | 7.054 | 7.080 | 7.020 | 7.045 | 1,527,208 | -0.02(-0.30%) |
Jul 20, 2015 | 7.097 | 7.114 | 7.054 | 7.067 | 1,153,411 | -0.03(-0.42%) |
Jul 17, 2015 | 7.157 | 7.170 | 7.084 | 7.097 | 1,352,538 | -0.02(-0.24%) |
Jul 16, 2015 | 7.132 | 7.162 | 7.097 | 7.114 | 2,614,731 | +0.01(+0.12%) |
Jul 15, 2015 | 7.123 | 7.145 | 7.089 | 7.106 | 2,514,638 | -0.03(-0.42%) |
Jul 14, 2015 | 7.097 | 7.140 | 7.097 | 7.136 | 1,457,716 | +0.02(+0.24%) |
Jul 13, 2015 | 7.084 | 7.125 | 7.080 | 7.119 | 1,457,516 | +0.04(+0.55%) |
Jul 10, 2015 | 7.089 | 7.132 | 7.049 | 7.080 | 2,258,860 | +0.03(+0.49%) |
Jul 09, 2015 | 7.080 | 7.089 | 7.015 | 7.045 | 3,499,914 | +0.02(+0.31%) |
Jul 08, 2015 | 7.084 | 7.106 | 7.007 | 7.024 | 2,498,475 | -0.09(-1.33%) |
Jul 07, 2015 | 7.136 | 7.162 | 7.011 | 7.119 | 5,169,427 | -0.00(-0.06%) |
Jul 06, 2015 | 7.114 | 7.153 | 7.076 | 7.123 | 4,321,963 | -0.02(-0.24%) |
Jul 02, 2015 | 7.106 | 7.140 | 7.140 | 7.140 | 2,639,943 | +0.04(+0.61%) |
Jul 01, 2015 | 7.145 | 7.188 | 7.093 | 7.097 | 5,332,696 | +0.01(+0.12%) |
Jun 30, 2015 | 7.127 | 7.157 | 7.067 | 7.089 | 5,174,873 | +0.05(+0.77%) |
Jun 29, 2015 | 7.071 | 7.076 | 7.007 | 7.035 | 4,425,299 | -0.08(-1.12%) |
Jun 26, 2015 | 7.132 | 7.132 | 7.080 | 7.114 | 3,087,016 | +0.01(+0.12%) |
Jun 25, 2015 | 7.140 | 7.173 | 7.099 | 7.106 | 2,450,889 | -0.03(-0.42%) |
Jun 24, 2015 | 7.162 | 7.192 | 7.119 | 7.136 | 2,360,533 | -0.04(-0.54%) |
Jun 23, 2015 | 7.166 | 7.201 | 7.149 | 7.175 | 3,499,324 | +0.03(+0.36%) |
Jun 22, 2015 | 7.153 | 7.196 | 7.129 | 7.149 | 2,763,644 | +0.01(+0.12%) |
Jun 19, 2015 | 7.192 | 7.192 | 7.110 | 7.140 | 3,007,385 | -0.00(-0.06%) |
Jun 18, 2015 | 7.106 | 7.145 | 7.011 | 7.145 | 6,468,638 | +0.24(+3.49%) |
Jun 17, 2015 | 6.895 | 6.934 | 6.890 | 6.903 | 3,626,745 | +0.01(+0.09%) |
Jun 16, 2015 | 6.886 | 6.903 | 6.869 | 6.897 | 2,118,433 | +0.00(+0.03%) |
Jun 15, 2015 | 6.899 | 6.912 | 6.866 | 6.895 | 3,490,240 | -0.03(-0.37%) |
Jun 12, 2015 | 6.912 | 6.946 | 6.899 | 6.921 | 2,634,684 | +0.01(+0.16%) |
Jun 11, 2015 | 6.955 | 6.977 | 6.886 | 6.910 | 5,333,655 | +0.00(+0.03%) |
Jun 10, 2015 | 6.916 | 6.937 | 6.887 | 6.908 | 3,981,323 | +0.00(+0.06%) |
Jun 09, 2015 | 6.895 | 6.941 | 6.870 | 6.903 | 4,830,637 | +0.01(+0.12%) |
Jun 08, 2015 | 6.920 | 6.925 | 6.861 | 6.895 | 3,595,164 | -0.03(-0.49%) |
Jun 05, 2015 | 7.046 | 7.046 | 6.920 | 6.929 | 4,201,865 | -0.05(-0.78%) |
Jun 04, 2015 | 7.068 | 7.068 | 6.971 | 6.983 | 3,358,513 | -0.07(-1.01%) |
Jun 03, 2015 | 7.013 | 7.059 | 7.000 | 7.055 | 2,786,172 | +0.05(+0.66%) |
Jun 02, 2015 | 6.954 | 7.013 | 6.950 | 7.009 | 2,167,696 | +0.04(+0.60%) |
Jun 01, 2015 | 7.063 | 7.068 | 6.958 | 6.967 | 3,257,333 | -0.08(-1.13%) |
May 29, 2015 | 7.059 | 7.063 | 7.023 | 7.046 | 2,336,707 | -0.01(-0.12%) |
May 28, 2015 | 6.967 | 7.063 | 6.967 | 7.055 | 3,250,318 | +0.10(+1.39%) |
May 27, 2015 | 6.971 | 7.004 | 6.950 | 6.958 | 2,006,271 | -0.00(-0.06%) |
May 26, 2015 | 6.988 | 7.003 | 6.950 | 6.962 | 2,832,525 | -0.03(-0.42%) |
May 22, 2015 | 6.971 | 6.992 | 6.992 | 6.992 | 1,970,825 | +0.03(+0.36%) |
May 21, 2015 | 6.954 | 6.988 | 6.933 | 6.967 | 3,637,934 | -0.00(-0.06%) |
May 20, 2015 | 7.004 | 7.042 | 6.962 | 6.971 | 3,179,843 | -0.03(-0.48%) |
May 19, 2015 | 6.946 | 7.009 | 6.941 | 7.004 | 2,695,504 | +0.07(+0.97%) |
May 18, 2015 | 6.941 | 6.971 | 6.929 | 6.937 | 2,082,951 | -0.02(-0.30%) |
May 15, 2015 | 6.925 | 6.962 | 6.908 | 6.958 | 2,144,809 | +0.05(+0.67%) |
May 14, 2015 | 6.895 | 6.937 | 6.882 | 6.912 | 2,258,350 | +0.03(+0.43%) |
May 13, 2015 | 6.811 | 6.908 | 6.811 | 6.882 | 3,112,437 | +0.07(+1.05%) |
May 12, 2015 | 6.903 | 6.933 | 6.798 | 6.811 | 4,947,455 | -0.11(-1.58%) |
May 11, 2015 | 6.895 | 6.962 | 6.891 | 6.920 | 5,062,520 | +0.03(+0.37%) |
May 08, 2015 | 6.941 | 6.962 | 6.868 | 6.895 | 2,822,254 | -0.01(-0.18%) |
May 07, 2015 | 6.828 | 6.916 | 6.815 | 6.908 | 5,106,731 | +0.08(+1.23%) |
May 06, 2015 | 6.849 | 6.857 | 6.706 | 6.824 | 10,890,348 | -0.01(-0.12%) |
May 05, 2015 | 6.916 | 6.954 | 6.781 | 6.832 | 8,522,595 | -0.16(-2.35%) |
May 04, 2015 | 7.068 | 7.089 | 6.967 | 6.996 | 11,022,591 | -0.13(-1.89%) |