Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 6.735 | 6.830 | 6.654 | 6.764 | 52,523 | +0.04(+0.55%) |
Jul 30, 2015 | 6.698 | 7.116 | 6.610 | 6.727 | 39,646 | -0.02(-0.33%) |
Jul 29, 2015 | 6.749 | 6.801 | 6.676 | 6.749 | 37,686 | -0.01(-0.22%) |
Jul 28, 2015 | 6.837 | 6.874 | 6.713 | 6.764 | 36,900 | -0.07(-0.97%) |
Jul 27, 2015 | 6.786 | 6.859 | 6.771 | 6.830 | 19,590 | +0.01(+0.22%) |
Jul 24, 2015 | 6.874 | 6.911 | 6.764 | 6.815 | 71,469 | -0.08(-1.17%) |
Jul 23, 2015 | 7.043 | 7.043 | 6.870 | 6.896 | 61,453 | -0.12(-1.78%) |
Jul 22, 2015 | 6.970 | 7.050 | 6.970 | 7.021 | 19,978 | +0.01(+0.10%) |
Jul 21, 2015 | 7.102 | 7.146 | 6.977 | 7.014 | 21,107 | -0.10(-1.34%) |
Jul 20, 2015 | 7.270 | 7.270 | 7.080 | 7.109 | 30,474 | -0.18(-2.52%) |
Jul 17, 2015 | 7.263 | 7.328 | 7.190 | 7.292 | 36,184 | +0.06(+0.81%) |
Jul 16, 2015 | 7.204 | 7.292 | 7.191 | 7.234 | 40,037 | +0.05(+0.71%) |
Jul 15, 2015 | 7.234 | 7.322 | 7.071 | 7.182 | 210,120 | -0.10(-1.31%) |
Jul 14, 2015 | 7.102 | 7.307 | 7.080 | 7.278 | 103,816 | +0.18(+2.48%) |
Jul 13, 2015 | 7.212 | 7.241 | 7.080 | 7.102 | 46,359 | -0.10(-1.43%) |
Jul 10, 2015 | 7.138 | 7.248 | 7.102 | 7.204 | 44,661 | +0.15(+2.19%) |
Jul 09, 2015 | 7.072 | 7.094 | 6.970 | 7.050 | 33,651 | +0.08(+1.16%) |
Jul 08, 2015 | 6.940 | 7.035 | 6.940 | 6.970 | 125,760 | -0.01(-0.21%) |
Jul 07, 2015 | 6.962 | 7.036 | 6.903 | 6.984 | 49,722 | +0.01(+0.21%) |
Jul 06, 2015 | 6.977 | 7.043 | 6.964 | 6.970 | 47,140 | -0.06(-0.84%) |
Jul 02, 2015 | 6.999 | 7.028 | 7.028 | 7.028 | 39,802 | +0.03(+0.42%) |
Jul 01, 2015 | 6.992 | 7.094 | 6.947 | 6.999 | 89,848 | +0.03(+0.42%) |
Jun 30, 2015 | 7.168 | 7.204 | 6.955 | 6.970 | 69,943 | -0.14(-1.96%) |
Jun 29, 2015 | 7.131 | 7.190 | 7.072 | 7.109 | 86,279 | -0.10(-1.42%) |
Jun 26, 2015 | 7.094 | 7.234 | 7.014 | 7.212 | 784,655 | +0.11(+1.55%) |
Jun 25, 2015 | 7.366 | 7.384 | 7.080 | 7.102 | 140,923 | -0.18(-2.52%) |
Jun 24, 2015 | 7.520 | 7.520 | 7.204 | 7.285 | 57,115 | -0.10(-1.39%) |
Jun 23, 2015 | 7.351 | 7.446 | 7.153 | 7.388 | 34,146 | +0.07(+0.90%) |
Jun 22, 2015 | 7.417 | 7.417 | 7.300 | 7.322 | 25,661 | -0.05(-0.70%) |
Jun 19, 2015 | 7.292 | 7.432 | 7.080 | 7.373 | 89,904 | +0.04(+0.50%) |
Jun 18, 2015 | 7.036 | 7.336 | 6.837 | 7.336 | 126,305 | +0.34(+4.82%) |
Jun 17, 2015 | 6.896 | 7.043 | 6.845 | 6.999 | 21,318 | +0.12(+1.71%) |
Jun 16, 2015 | 6.918 | 7.032 | 6.867 | 6.881 | 46,710 | +0.00(+0.00%) |
Jun 15, 2015 | 6.947 | 6.947 | 6.808 | 6.881 | 44,775 | -0.13(-1.88%) |
Jun 12, 2015 | 6.896 | 7.043 | 6.896 | 7.014 | 42,933 | +0.07(+1.06%) |
Jun 11, 2015 | 6.889 | 6.970 | 6.771 | 6.940 | 16,603 | +0.05(+0.75%) |
Jun 10, 2015 | 6.727 | 6.947 | 6.705 | 6.889 | 57,951 | +0.22(+3.30%) |
Jun 09, 2015 | 6.698 | 6.749 | 6.654 | 6.669 | 19,700 | -0.04(-0.66%) |
Jun 08, 2015 | 6.698 | 6.779 | 6.588 | 6.713 | 36,467 | -0.04(-0.54%) |
Jun 05, 2015 | 6.669 | 6.749 | 6.625 | 6.749 | 18,242 | +0.04(+0.55%) |
Jun 04, 2015 | 6.625 | 6.801 | 6.625 | 6.713 | 66,289 | +0.02(+0.33%) |
Jun 03, 2015 | 6.544 | 6.705 | 6.544 | 6.691 | 72,123 | +0.15(+2.36%) |
Jun 02, 2015 | 6.507 | 6.632 | 6.500 | 6.537 | 20,116 | +0.01(+0.11%) |
Jun 01, 2015 | 6.522 | 6.570 | 6.419 | 6.529 | 60,642 | +0.08(+1.25%) |
May 29, 2015 | 6.427 | 6.573 | 6.383 | 6.449 | 79,283 | -0.01(-0.23%) |
May 28, 2015 | 6.551 | 6.588 | 6.456 | 6.463 | 21,697 | -0.10(-1.56%) |
May 27, 2015 | 6.449 | 6.595 | 6.449 | 6.566 | 46,695 | +0.10(+1.47%) |
May 26, 2015 | 6.529 | 6.544 | 6.383 | 6.471 | 84,914 | -0.08(-1.23%) |
May 22, 2015 | 6.713 | 6.551 | 6.551 | 6.551 | 49,207 | -0.12(-1.87%) |
May 21, 2015 | 6.742 | 6.845 | 6.647 | 6.676 | 60,764 | -0.05(-0.76%) |
May 20, 2015 | 6.881 | 6.933 | 6.654 | 6.727 | 39,866 | -0.10(-1.50%) |
May 19, 2015 | 6.925 | 7.116 | 6.793 | 6.830 | 58,029 | -0.07(-0.96%) |
May 18, 2015 | 6.691 | 6.896 | 6.669 | 6.896 | 56,019 | +0.12(+1.84%) |
May 15, 2015 | 6.801 | 6.933 | 6.691 | 6.771 | 112,592 | -0.01(-0.22%) |
May 14, 2015 | 6.515 | 6.801 | 6.375 | 6.786 | 59,844 | +0.31(+4.76%) |
May 13, 2015 | 6.669 | 6.749 | 6.412 | 6.478 | 67,164 | -0.16(-2.43%) |
May 12, 2015 | 6.676 | 6.724 | 6.588 | 6.639 | 36,076 | -0.07(-1.09%) |
May 11, 2015 | 6.815 | 6.859 | 6.698 | 6.713 | 27,663 | -0.15(-2.14%) |
May 08, 2015 | 6.999 | 7.014 | 6.830 | 6.859 | 26,709 | -0.04(-0.53%) |
May 07, 2015 | 7.087 | 7.131 | 6.859 | 6.896 | 33,252 | -0.23(-3.19%) |
May 06, 2015 | 6.735 | 7.168 | 6.735 | 7.124 | 97,029 | +0.37(+5.54%) |
May 05, 2015 | 6.837 | 6.931 | 6.641 | 6.749 | 61,181 | -0.13(-1.90%) |
May 04, 2015 | 6.982 | 7.131 | 6.837 | 6.880 | 38,718 | -0.13(-1.86%) |