Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 7.126 | 7.126 | 6.896 | 6.966 | 317,705 | -0.15(-2.06%) |
Jul 30, 2015 | 7.001 | 7.245 | 6.980 | 7.112 | 364,747 | -0.26(-3.59%) |
Jul 29, 2015 | 7.440 | 7.461 | 7.252 | 7.377 | 123,647 | -0.01(-0.19%) |
Jul 28, 2015 | 7.175 | 7.426 | 7.071 | 7.391 | 137,124 | +0.29(+4.02%) |
Jul 27, 2015 | 7.036 | 7.112 | 7.015 | 7.105 | 84,173 | +0.01(+0.20%) |
Jul 24, 2015 | 7.147 | 7.147 | 7.015 | 7.091 | 240,501 | -0.03(-0.39%) |
Jul 23, 2015 | 7.168 | 7.175 | 7.015 | 7.119 | 188,462 | -0.05(-0.68%) |
Jul 22, 2015 | 7.001 | 7.168 | 7.001 | 7.168 | 130,439 | +0.17(+2.39%) |
Jul 21, 2015 | 7.105 | 7.144 | 7.001 | 7.001 | 141,014 | -0.10(-1.37%) |
Jul 20, 2015 | 7.078 | 7.160 | 7.036 | 7.098 | 118,324 | -0.01(-0.10%) |
Jul 17, 2015 | 7.154 | 7.203 | 7.050 | 7.105 | 188,136 | -0.06(-0.78%) |
Jul 16, 2015 | 7.126 | 7.182 | 7.057 | 7.161 | 139,809 | +0.03(+0.49%) |
Jul 15, 2015 | 7.119 | 7.140 | 7.015 | 7.126 | 167,397 | +0.03(+0.49%) |
Jul 14, 2015 | 7.224 | 7.224 | 7.036 | 7.091 | 141,049 | -0.11(-1.55%) |
Jul 13, 2015 | 7.112 | 7.273 | 7.043 | 7.203 | 128,613 | +0.13(+1.77%) |
Jul 10, 2015 | 7.276 | 7.276 | 7.050 | 7.078 | 96,104 | -0.10(-1.43%) |
Jul 09, 2015 | 7.071 | 7.420 | 7.002 | 7.180 | 188,181 | +0.27(+3.87%) |
Jul 08, 2015 | 7.009 | 7.057 | 6.892 | 6.913 | 125,223 | -0.14(-2.04%) |
Jul 07, 2015 | 7.036 | 7.078 | 6.858 | 7.057 | 196,094 | +0.04(+0.59%) |
Jul 06, 2015 | 7.071 | 7.153 | 6.913 | 7.016 | 188,017 | -0.03(-0.39%) |
Jul 02, 2015 | 7.174 | 7.043 | 7.043 | 7.043 | 263,776 | -0.13(-1.82%) |
Jul 01, 2015 | 6.892 | 7.366 | 6.886 | 7.174 | 192,452 | +0.34(+4.91%) |
Jun 30, 2015 | 7.036 | 7.098 | 6.831 | 6.838 | 305,704 | -0.12(-1.77%) |
Jun 29, 2015 | 7.139 | 7.201 | 6.934 | 6.961 | 441,188 | -0.20(-2.78%) |
Jun 26, 2015 | 7.228 | 7.393 | 7.126 | 7.160 | 1,756,778 | -0.09(-1.23%) |
Jun 25, 2015 | 7.386 | 7.516 | 7.119 | 7.249 | 234,361 | -0.14(-1.86%) |
Jun 24, 2015 | 7.366 | 7.647 | 7.290 | 7.386 | 217,453 | +0.05(+0.75%) |
Jun 23, 2015 | 7.599 | 7.715 | 7.180 | 7.331 | 277,058 | -0.32(-4.13%) |
Jun 22, 2015 | 7.626 | 7.942 | 7.523 | 7.647 | 254,099 | +0.09(+1.18%) |
Jun 19, 2015 | 7.242 | 7.674 | 7.171 | 7.558 | 432,942 | +0.35(+4.85%) |
Jun 18, 2015 | 7.283 | 7.393 | 7.167 | 7.208 | 273,313 | -0.01(-0.10%) |
Jun 17, 2015 | 7.489 | 7.612 | 7.194 | 7.215 | 407,022 | -0.25(-3.31%) |
Jun 16, 2015 | 7.777 | 7.777 | 7.400 | 7.462 | 351,323 | -0.29(-3.80%) |
Jun 15, 2015 | 8.058 | 8.058 | 7.585 | 7.756 | 465,836 | -0.41(-5.04%) |
Jun 12, 2015 | 8.415 | 8.415 | 8.086 | 8.168 | 105,138 | -0.29(-3.41%) |
Jun 11, 2015 | 8.422 | 8.511 | 8.401 | 8.456 | 62,352 | +0.12(+1.48%) |
Jun 10, 2015 | 8.237 | 8.566 | 8.192 | 8.333 | 123,238 | +0.16(+1.93%) |
Jun 09, 2015 | 8.099 | 8.291 | 8.017 | 8.175 | 79,846 | +0.05(+0.68%) |
Jun 08, 2015 | 8.106 | 8.298 | 8.058 | 8.120 | 156,507 | +0.03(+0.42%) |
Jun 05, 2015 | 8.024 | 8.099 | 7.955 | 8.086 | 167,217 | +0.08(+0.94%) |
Jun 04, 2015 | 8.141 | 8.250 | 7.962 | 8.010 | 183,560 | -0.13(-1.60%) |
Jun 03, 2015 | 8.305 | 8.367 | 8.093 | 8.141 | 215,750 | -0.08(-1.00%) |
Jun 02, 2015 | 8.010 | 8.394 | 7.901 | 8.223 | 222,046 | +0.21(+2.57%) |
Jun 01, 2015 | 7.681 | 8.086 | 7.681 | 8.017 | 224,036 | +0.43(+5.70%) |
May 29, 2015 | 7.901 | 7.955 | 7.585 | 7.585 | 242,719 | -0.31(-3.91%) |
May 28, 2015 | 7.804 | 7.976 | 7.729 | 7.894 | 117,538 | +0.10(+1.23%) |
May 27, 2015 | 7.688 | 7.942 | 7.503 | 7.798 | 217,740 | +0.16(+2.06%) |
May 26, 2015 | 7.530 | 7.715 | 7.386 | 7.640 | 127,947 | +0.12(+1.55%) |
May 22, 2015 | 7.393 | 7.523 | 7.523 | 7.523 | 65,032 | +0.14(+1.86%) |
May 21, 2015 | 7.510 | 7.633 | 7.352 | 7.386 | 97,686 | -0.12(-1.55%) |
May 20, 2015 | 7.523 | 7.674 | 7.338 | 7.503 | 102,664 | -0.04(-0.55%) |
May 19, 2015 | 7.647 | 7.726 | 7.338 | 7.544 | 137,876 | -0.10(-1.35%) |
May 18, 2015 | 7.619 | 7.770 | 7.523 | 7.647 | 116,908 | +0.06(+0.81%) |
May 15, 2015 | 7.647 | 7.681 | 7.530 | 7.585 | 87,997 | -0.03(-0.45%) |
May 14, 2015 | 7.489 | 7.674 | 7.359 | 7.619 | 140,319 | +0.17(+2.30%) |
May 13, 2015 | 7.379 | 7.544 | 7.249 | 7.448 | 146,663 | +0.12(+1.59%) |
May 12, 2015 | 7.126 | 7.359 | 7.071 | 7.331 | 231,171 | +0.12(+1.71%) |
May 11, 2015 | 7.297 | 7.427 | 7.126 | 7.208 | 364,803 | -0.08(-1.13%) |
May 08, 2015 | 7.558 | 7.558 | 7.228 | 7.290 | 177,061 | -0.11(-1.48%) |
May 07, 2015 | 7.126 | 7.475 | 7.126 | 7.400 | 177,460 | +0.25(+3.45%) |
May 06, 2015 | 7.256 | 7.311 | 7.091 | 7.153 | 164,773 | -0.03(-0.48%) |
May 05, 2015 | 7.030 | 7.235 | 7.019 | 7.187 | 158,559 | +0.10(+1.45%) |
May 04, 2015 | 7.187 | 7.407 | 7.071 | 7.084 | 168,656 | -0.05(-0.67%) |