Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 6.702 | 6.708 | 6.647 | 6.677 | 455,236 | -0.01(-0.09%) |
Aug 28, 2015 | 6.708 | 6.726 | 6.677 | 6.683 | 574,681 | -0.04(-0.55%) |
Aug 27, 2015 | 6.763 | 6.769 | 6.702 | 6.720 | 397,100 | -0.01(-0.18%) |
Aug 26, 2015 | 6.763 | 6.763 | 6.641 | 6.732 | 486,485 | +0.01(+0.18%) |
Aug 25, 2015 | 6.720 | 6.726 | 6.647 | 6.720 | 473,334 | +0.12(+1.76%) |
Aug 24, 2015 | 6.696 | 6.781 | 6.476 | 6.604 | 778,812 | -0.26(-3.83%) |
Aug 21, 2015 | 6.879 | 6.903 | 6.842 | 6.867 | 404,418 | -0.01(-0.09%) |
Aug 20, 2015 | 6.897 | 6.940 | 6.873 | 6.873 | 243,948 | -0.04(-0.53%) |
Aug 19, 2015 | 6.903 | 6.946 | 6.879 | 6.909 | 315,277 | +0.01(+0.09%) |
Aug 18, 2015 | 6.934 | 6.970 | 6.897 | 6.903 | 284,158 | -0.04(-0.62%) |
Aug 17, 2015 | 6.995 | 6.995 | 6.946 | 6.946 | 315,968 | -0.04(-0.61%) |
Aug 14, 2015 | 7.007 | 7.019 | 6.977 | 6.989 | 153,888 | -0.02(-0.26%) |
Aug 13, 2015 | 7.001 | 7.013 | 6.977 | 7.007 | 245,146 | +0.00(+0.00%) |
Aug 12, 2015 | 6.964 | 7.007 | 6.934 | 7.007 | 438,489 | +0.05(+0.79%) |
Aug 11, 2015 | 6.964 | 6.964 | 6.940 | 6.952 | 240,109 | +0.02(+0.22%) |
Aug 10, 2015 | 6.961 | 6.979 | 6.925 | 6.937 | 335,916 | -0.01(-0.17%) |
Aug 07, 2015 | 6.979 | 7.000 | 6.949 | 6.949 | 171,285 | -0.04(-0.61%) |
Aug 06, 2015 | 7.052 | 7.052 | 6.986 | 6.991 | 227,810 | -0.07(-0.95%) |
Aug 05, 2015 | 7.101 | 7.101 | 7.022 | 7.058 | 302,565 | -0.02(-0.34%) |
Aug 04, 2015 | 7.095 | 7.101 | 7.064 | 7.083 | 225,795 | -0.04(-0.60%) |
Aug 03, 2015 | 7.083 | 7.125 | 7.064 | 7.125 | 421,786 | +0.05(+0.69%) |
Jul 31, 2015 | 7.034 | 7.113 | 7.016 | 7.076 | 285,450 | +0.04(+0.60%) |
Jul 30, 2015 | 6.979 | 7.034 | 6.979 | 7.034 | 405,185 | +0.02(+0.35%) |
Jul 29, 2015 | 6.943 | 7.010 | 6.932 | 7.010 | 290,968 | +0.07(+1.05%) |
Jul 28, 2015 | 6.949 | 6.949 | 6.907 | 6.937 | 270,782 | -0.02(-0.26%) |
Jul 27, 2015 | 6.973 | 6.973 | 6.949 | 6.955 | 219,576 | -0.02(-0.26%) |
Jul 24, 2015 | 6.998 | 6.998 | 6.931 | 6.973 | 286,590 | -0.01(-0.09%) |
Jul 23, 2015 | 7.034 | 7.040 | 6.979 | 6.979 | 400,024 | -0.04(-0.60%) |
Jul 22, 2015 | 7.064 | 7.076 | 6.991 | 7.022 | 251,538 | -0.05(-0.77%) |
Jul 21, 2015 | 7.070 | 7.095 | 7.040 | 7.076 | 229,952 | +0.00(+0.00%) |
Jul 20, 2015 | 7.070 | 7.083 | 7.052 | 7.076 | 198,090 | +0.01(+0.09%) |
Jul 17, 2015 | 7.101 | 7.101 | 7.040 | 7.070 | 327,978 | -0.04(-0.60%) |
Jul 16, 2015 | 7.113 | 7.119 | 7.089 | 7.113 | 228,844 | +0.01(+0.09%) |
Jul 15, 2015 | 7.083 | 7.107 | 7.058 | 7.107 | 315,666 | +0.03(+0.43%) |
Jul 14, 2015 | 7.052 | 7.076 | 7.046 | 7.076 | 212,661 | +0.02(+0.26%) |
Jul 13, 2015 | 7.058 | 7.064 | 7.004 | 7.058 | 515,243 | +0.04(+0.52%) |
Jul 10, 2015 | 7.040 | 7.046 | 7.010 | 7.022 | 291,501 | +0.00(+0.00%) |
Jul 09, 2015 | 7.083 | 7.083 | 7.010 | 7.022 | 300,327 | -0.03(-0.47%) |
Jul 08, 2015 | 7.073 | 7.079 | 7.031 | 7.055 | 222,822 | -0.02(-0.34%) |
Jul 07, 2015 | 7.091 | 7.091 | 7.043 | 7.079 | 245,074 | +0.00(+0.00%) |
Jul 06, 2015 | 7.079 | 7.103 | 7.067 | 7.079 | 202,582 | -0.01(-0.17%) |
Jul 02, 2015 | 7.067 | 7.091 | 7.091 | 7.091 | 343,112 | +0.05(+0.68%) |
Jul 01, 2015 | 7.007 | 7.085 | 7.007 | 7.043 | 523,943 | +0.04(+0.60%) |
Jun 30, 2015 | 7.007 | 7.079 | 6.995 | 7.001 | 561,886 | +0.04(+0.61%) |
Jun 29, 2015 | 7.031 | 7.049 | 6.959 | 6.959 | 331,054 | -0.07(-1.03%) |
Jun 26, 2015 | 7.128 | 7.140 | 7.019 | 7.031 | 555,186 | -0.10(-1.35%) |
Jun 25, 2015 | 7.212 | 7.212 | 7.122 | 7.128 | 369,272 | -0.07(-1.01%) |
Jun 24, 2015 | 7.224 | 7.224 | 7.170 | 7.200 | 363,198 | -0.02(-0.25%) |
Jun 23, 2015 | 7.206 | 7.248 | 7.200 | 7.218 | 313,905 | +0.04(+0.50%) |
Jun 22, 2015 | 7.212 | 7.230 | 7.182 | 7.182 | 335,669 | -0.03(-0.42%) |
Jun 19, 2015 | 7.236 | 7.236 | 7.206 | 7.212 | 266,594 | -0.01(-0.08%) |
Jun 18, 2015 | 7.242 | 7.254 | 7.212 | 7.218 | 193,502 | -0.01(-0.08%) |
Jun 17, 2015 | 7.260 | 7.260 | 7.212 | 7.224 | 233,221 | -0.03(-0.42%) |
Jun 16, 2015 | 7.236 | 7.266 | 7.194 | 7.254 | 584,385 | +0.01(+0.08%) |
Jun 15, 2015 | 7.272 | 7.296 | 7.230 | 7.248 | 347,387 | -0.05(-0.66%) |
Jun 12, 2015 | 7.308 | 7.315 | 7.284 | 7.296 | 177,710 | -0.01(-0.17%) |
Jun 11, 2015 | 7.327 | 7.345 | 7.296 | 7.308 | 421,087 | +0.00(+0.00%) |
Jun 10, 2015 | 7.315 | 7.363 | 7.285 | 7.308 | 446,354 | +0.01(+0.08%) |
Jun 09, 2015 | 7.302 | 7.327 | 7.266 | 7.302 | 447,399 | +0.02(+0.21%) |
Jun 08, 2015 | 7.281 | 7.287 | 7.245 | 7.287 | 322,322 | -0.01(-0.08%) |
Jun 05, 2015 | 7.269 | 7.299 | 7.251 | 7.293 | 284,047 | +0.01(+0.16%) |
Jun 04, 2015 | 7.269 | 7.281 | 7.239 | 7.281 | 506,796 | +0.01(+0.16%) |
Jun 03, 2015 | 7.275 | 7.281 | 7.251 | 7.269 | 346,942 | -0.01(-0.08%) |
Jun 02, 2015 | 7.269 | 7.287 | 7.263 | 7.275 | 227,048 | +0.02(+0.25%) |