Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 7.750 | 7.820 | 7.700 | 7.760 | 1,355,135 | +0.03(+0.39%) |
Jul 30, 2015 | 7.680 | 7.735 | 7.620 | 7.730 | 1,463,141 | +0.04(+0.52%) |
Jul 29, 2015 | 7.660 | 7.715 | 7.604 | 7.690 | 1,667,264 | +0.02(+0.26%) |
Jul 28, 2015 | 7.530 | 7.690 | 7.530 | 7.670 | 1,719,070 | +0.13(+1.72%) |
Jul 27, 2015 | 7.360 | 7.575 | 7.360 | 7.540 | 1,598,604 | +0.15(+2.03%) |
Jul 24, 2015 | 7.470 | 7.590 | 7.360 | 7.390 | 2,588,074 | -0.16(-2.12%) |
Jul 23, 2015 | 7.500 | 7.590 | 7.350 | 7.550 | 4,277,091 | -0.17(-2.20%) |
Jul 22, 2015 | 7.800 | 7.830 | 7.700 | 7.720 | 1,443,812 | -0.05(-0.64%) |
Jul 21, 2015 | 7.820 | 7.870 | 7.770 | 7.770 | 996,824 | -0.05(-0.64%) |
Jul 20, 2015 | 7.890 | 7.900 | 7.770 | 7.820 | 1,171,986 | -0.06(-0.76%) |
Jul 17, 2015 | 7.920 | 7.940 | 7.870 | 7.880 | 835,432 | -0.04(-0.51%) |
Jul 16, 2015 | 7.960 | 8.020 | 7.900 | 7.920 | 1,618,041 | -0.02(-0.25%) |
Jul 15, 2015 | 7.900 | 7.970 | 7.850 | 7.940 | 2,632,609 | +0.07(+0.89%) |
Jul 14, 2015 | 7.930 | 7.980 | 7.860 | 7.870 | 1,673,165 | -0.06(-0.76%) |
Jul 13, 2015 | 7.990 | 8.020 | 7.900 | 7.930 | 1,609,632 | -0.09(-1.12%) |
Jul 10, 2015 | 8.000 | 8.080 | 7.970 | 8.020 | 1,704,823 | +0.02(+0.25%) |
Jul 09, 2015 | 8.190 | 8.190 | 8.000 | 8.000 | 1,219,773 | -0.14(-1.72%) |
Jul 08, 2015 | 8.120 | 8.180 | 8.080 | 8.140 | 1,135,174 | +0.00(+0.00%) |
Jul 07, 2015 | 8.070 | 8.160 | 8.030 | 8.140 | 1,658,476 | +0.24(+3.04%) |
Jul 06, 2015 | 7.800 | 7.920 | 7.790 | 7.900 | 1,095,930 | +0.08(+1.02%) |
Jul 02, 2015 | 7.800 | 7.820 | 7.820 | 7.820 | 1,404,100 | +0.05(+0.64%) |
Jul 01, 2015 | 7.730 | 7.790 | 7.593 | 7.770 | 2,159,219 | +0.04(+0.52%) |
Jun 30, 2015 | 7.780 | 7.830 | 7.730 | 7.730 | 1,877,087 | -0.02(-0.26%) |
Jun 29, 2015 | 7.860 | 7.942 | 7.750 | 7.750 | 1,960,620 | -0.12(-1.52%) |
Jun 26, 2015 | 8.150 | 8.165 | 7.840 | 7.870 | 4,052,569 | -0.29(-3.55%) |
Jun 25, 2015 | 8.230 | 8.230 | 8.150 | 8.160 | 1,495,662 | -0.08(-0.97%) |
Jun 24, 2015 | 8.300 | 8.300 | 8.240 | 8.240 | 1,266,985 | -0.06(-0.72%) |
Jun 23, 2015 | 8.300 | 8.310 | 8.220 | 8.300 | 2,778,160 | -0.01(-0.12%) |
Jun 22, 2015 | 8.410 | 8.440 | 8.280 | 8.310 | 1,498,921 | -0.10(-1.19%) |
Jun 19, 2015 | 8.340 | 8.430 | 8.310 | 8.410 | 3,070,264 | +0.08(+0.96%) |
Jun 18, 2015 | 8.290 | 8.350 | 8.270 | 8.330 | 2,619,394 | -0.23(-2.69%) |
Jun 17, 2015 | 8.590 | 8.640 | 8.500 | 8.560 | 3,654,208 | -0.14(-1.61%) |
Jun 16, 2015 | 8.630 | 8.710 | 8.610 | 8.700 | 1,795,721 | +0.07(+0.81%) |
Jun 15, 2015 | 8.660 | 8.660 | 8.570 | 8.630 | 1,641,267 | -0.01(-0.12%) |
Jun 12, 2015 | 8.680 | 8.740 | 8.580 | 8.640 | 1,217,397 | -0.04(-0.46%) |
Jun 11, 2015 | 8.570 | 8.720 | 8.540 | 8.680 | 2,287,712 | +0.15(+1.76%) |
Jun 10, 2015 | 8.540 | 8.580 | 8.520 | 8.530 | 1,471,530 | -0.01(-0.12%) |
Jun 09, 2015 | 8.590 | 8.640 | 8.530 | 8.540 | 1,582,952 | -0.08(-0.93%) |
Jun 08, 2015 | 8.670 | 8.670 | 8.610 | 8.620 | 1,579,871 | -0.03(-0.35%) |
Jun 05, 2015 | 8.710 | 8.770 | 8.420 | 8.650 | 2,321,259 | -0.12(-1.37%) |
Jun 04, 2015 | 8.750 | 8.800 | 8.730 | 8.770 | 1,071,338 | +0.00(+0.00%) |
Jun 03, 2015 | 8.860 | 8.890 | 8.750 | 8.770 | 2,020,887 | -0.09(-1.02%) |
Jun 02, 2015 | 8.910 | 8.920 | 8.825 | 8.860 | 2,195,999 | -0.09(-1.01%) |
Jun 01, 2015 | 8.990 | 9.030 | 8.920 | 8.950 | 1,402,248 | +0.00(+0.00%) |
May 29, 2015 | 8.920 | 9.000 | 8.910 | 8.950 | 1,221,225 | +0.04(+0.45%) |
May 28, 2015 | 8.940 | 8.940 | 8.880 | 8.910 | 958,391 | -0.03(-0.34%) |
May 27, 2015 | 8.910 | 8.960 | 8.870 | 8.940 | 860,754 | +0.03(+0.34%) |
May 26, 2015 | 8.990 | 8.990 | 8.900 | 8.910 | 679,547 | -0.08(-0.89%) |
May 22, 2015 | 8.990 | 8.990 | 8.990 | 8.990 | 892,300 | +0.01(+0.11%) |
May 21, 2015 | 8.960 | 8.980 | 8.930 | 8.980 | 740,368 | +0.03(+0.34%) |
May 20, 2015 | 8.970 | 8.980 | 8.930 | 8.950 | 538,407 | +0.00(+0.00%) |
May 19, 2015 | 8.910 | 8.970 | 8.890 | 8.950 | 788,302 | +0.02(+0.22%) |
May 18, 2015 | 8.930 | 8.940 | 8.880 | 8.930 | 605,557 | -0.01(-0.11%) |
May 15, 2015 | 8.910 | 8.960 | 8.880 | 8.940 | 874,090 | +0.04(+0.45%) |
May 14, 2015 | 8.840 | 8.915 | 8.820 | 8.900 | 866,868 | +0.10(+1.14%) |
May 13, 2015 | 8.840 | 8.870 | 8.800 | 8.800 | 876,460 | -0.03(-0.34%) |
May 12, 2015 | 8.800 | 8.870 | 8.760 | 8.830 | 969,590 | +0.00(+0.00%) |
May 11, 2015 | 8.860 | 8.890 | 8.820 | 8.830 | 1,854,719 | -0.05(-0.56%) |
May 08, 2015 | 8.860 | 8.940 | 8.840 | 8.880 | 1,365,143 | +0.09(+1.02%) |
May 07, 2015 | 8.760 | 8.810 | 8.730 | 8.790 | 1,157,426 | +0.04(+0.46%) |
May 06, 2015 | 8.870 | 8.890 | 8.750 | 8.750 | 1,821,420 | -0.11(-1.24%) |
May 05, 2015 | 8.930 | 8.950 | 8.820 | 8.860 | 1,432,741 | -0.06(-0.67%) |
May 04, 2015 | 8.920 | 8.940 | 8.900 | 8.920 | 904,078 | +0.03(+0.34%) |