Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 7.057 | 7.057 | 7.016 | 7.026 | 119,880 | -0.02(-0.22%) |
Jul 30, 2015 | 7.016 | 7.057 | 6.985 | 7.042 | 160,985 | +0.02(+0.29%) |
Jul 29, 2015 | 6.965 | 7.034 | 6.958 | 7.021 | 138,457 | +0.07(+0.96%) |
Jul 28, 2015 | 7.001 | 7.001 | 6.944 | 6.955 | 608,841 | -0.04(-0.58%) |
Jul 27, 2015 | 6.970 | 7.021 | 6.965 | 6.996 | 385,207 | -0.01(-0.20%) |
Jul 24, 2015 | 7.052 | 7.057 | 6.980 | 7.010 | 291,034 | -0.06(-0.89%) |
Jul 23, 2015 | 7.047 | 7.088 | 7.047 | 7.072 | 85,440 | +0.03(+0.36%) |
Jul 22, 2015 | 7.052 | 7.083 | 7.047 | 7.047 | 119,608 | -0.03(-0.38%) |
Jul 21, 2015 | 7.043 | 7.073 | 7.028 | 7.073 | 150,880 | +0.04(+0.51%) |
Jul 20, 2015 | 7.124 | 7.125 | 7.018 | 7.038 | 272,072 | -0.06(-0.86%) |
Jul 17, 2015 | 7.155 | 7.175 | 7.099 | 7.099 | 127,443 | -0.06(-0.78%) |
Jul 16, 2015 | 7.114 | 7.162 | 7.099 | 7.155 | 217,713 | +0.04(+0.57%) |
Jul 15, 2015 | 7.058 | 7.114 | 7.033 | 7.114 | 160,894 | +0.07(+0.94%) |
Jul 14, 2015 | 6.997 | 7.063 | 6.997 | 7.048 | 211,182 | +0.05(+0.65%) |
Jul 13, 2015 | 7.022 | 7.058 | 7.002 | 7.002 | 188,775 | -0.01(-0.07%) |
Jul 10, 2015 | 7.033 | 7.038 | 6.987 | 7.007 | 159,051 | +0.01(+0.15%) |
Jul 09, 2015 | 7.017 | 7.038 | 6.997 | 6.997 | 140,955 | -0.01(-0.07%) |
Jul 08, 2015 | 7.038 | 7.038 | 6.987 | 7.002 | 218,252 | -0.04(-0.58%) |
Jul 07, 2015 | 7.048 | 7.048 | 6.997 | 7.043 | 174,372 | +0.00(+0.00%) |
Jul 06, 2015 | 7.038 | 7.048 | 7.022 | 7.043 | 122,375 | +0.01(+0.14%) |
Jul 02, 2015 | 7.028 | 7.033 | 7.033 | 7.033 | 90,657 | +0.01(+0.14%) |
Jul 01, 2015 | 7.043 | 7.043 | 7.017 | 7.022 | 208,287 | +0.03(+0.44%) |
Jun 30, 2015 | 6.982 | 7.048 | 6.967 | 6.992 | 354,230 | +0.02(+0.29%) |
Jun 29, 2015 | 7.048 | 7.048 | 6.956 | 6.972 | 331,567 | -0.09(-1.30%) |
Jun 26, 2015 | 7.150 | 7.150 | 7.048 | 7.063 | 258,516 | -0.07(-1.00%) |
Jun 25, 2015 | 7.175 | 7.200 | 7.134 | 7.134 | 212,867 | -0.04(-0.57%) |
Jun 24, 2015 | 7.211 | 7.211 | 7.165 | 7.175 | 178,419 | -0.03(-0.35%) |
Jun 23, 2015 | 7.170 | 7.221 | 7.165 | 7.200 | 153,287 | +0.03(+0.43%) |
Jun 22, 2015 | 7.200 | 7.211 | 7.170 | 7.170 | 187,117 | -0.01(-0.14%) |
Jun 19, 2015 | 7.216 | 7.216 | 7.170 | 7.180 | 104,763 | -0.02(-0.23%) |
Jun 18, 2015 | 7.207 | 7.212 | 7.186 | 7.196 | 98,639 | -0.01(-0.13%) |
Jun 17, 2015 | 7.186 | 7.222 | 7.186 | 7.206 | 124,256 | +0.03(+0.42%) |
Jun 16, 2015 | 7.181 | 7.196 | 7.161 | 7.176 | 158,907 | -0.02(-0.21%) |
Jun 15, 2015 | 7.237 | 7.252 | 7.186 | 7.191 | 216,738 | -0.03(-0.42%) |
Jun 12, 2015 | 7.272 | 7.272 | 7.212 | 7.222 | 102,269 | -0.04(-0.56%) |
Jun 11, 2015 | 7.272 | 7.277 | 7.237 | 7.262 | 166,918 | +0.01(+0.14%) |
Jun 10, 2015 | 7.328 | 7.333 | 7.247 | 7.252 | 196,719 | -0.05(-0.69%) |
Jun 09, 2015 | 7.323 | 7.358 | 7.299 | 7.303 | 220,858 | -0.02(-0.29%) |
Jun 08, 2015 | 7.257 | 7.338 | 7.247 | 7.324 | 251,419 | +0.06(+0.78%) |
Jun 05, 2015 | 7.232 | 7.277 | 7.191 | 7.267 | 209,931 | +0.04(+0.56%) |
Jun 04, 2015 | 7.282 | 7.282 | 7.212 | 7.227 | 228,159 | -0.07(-0.90%) |
Jun 03, 2015 | 7.257 | 7.298 | 7.247 | 7.293 | 138,022 | +0.05(+0.72%) |
Jun 02, 2015 | 7.232 | 7.272 | 7.232 | 7.240 | 138,608 | +0.01(+0.11%) |
Jun 01, 2015 | 7.267 | 7.267 | 7.222 | 7.232 | 149,424 | -0.02(-0.28%) |
May 29, 2015 | 7.313 | 7.323 | 7.237 | 7.252 | 164,444 | -0.04(-0.55%) |
May 28, 2015 | 7.348 | 7.348 | 7.293 | 7.293 | 152,024 | -0.06(-0.76%) |
May 27, 2015 | 7.323 | 7.348 | 7.308 | 7.348 | 137,087 | +0.05(+0.69%) |
May 26, 2015 | 7.358 | 7.358 | 7.282 | 7.298 | 185,412 | -0.06(-0.82%) |
May 22, 2015 | 7.373 | 7.358 | 7.358 | 7.358 | 140,789 | +0.00(+0.00%) |
May 21, 2015 | 7.277 | 7.363 | 7.277 | 7.358 | 194,773 | +0.11(+1.54%) |
May 20, 2015 | 7.303 | 7.303 | 7.242 | 7.247 | 126,118 | -0.03(-0.36%) |
May 19, 2015 | 7.273 | 7.288 | 7.243 | 7.273 | 285,045 | +0.02(+0.21%) |
May 18, 2015 | 7.243 | 7.268 | 7.243 | 7.258 | 195,322 | +0.02(+0.28%) |
May 15, 2015 | 7.233 | 7.303 | 7.223 | 7.238 | 285,964 | +0.02(+0.28%) |
May 14, 2015 | 7.213 | 7.283 | 7.213 | 7.218 | 245,130 | -0.01(-0.07%) |
May 13, 2015 | 7.253 | 7.258 | 7.218 | 7.223 | 277,544 | -0.05(-0.62%) |
May 12, 2015 | 7.298 | 7.303 | 7.233 | 7.268 | 344,314 | -0.03(-0.41%) |
May 11, 2015 | 7.293 | 7.314 | 7.293 | 7.298 | 133,779 | -0.01(-0.07%) |
May 08, 2015 | 7.319 | 7.326 | 7.293 | 7.303 | 214,173 | -0.01(-0.14%) |
May 07, 2015 | 7.329 | 7.354 | 7.298 | 7.314 | 261,880 | -0.03(-0.34%) |
May 06, 2015 | 7.334 | 7.344 | 7.319 | 7.339 | 156,739 | +0.01(+0.14%) |
May 05, 2015 | 7.344 | 7.354 | 7.314 | 7.329 | 207,300 | -0.03(-0.41%) |
May 04, 2015 | 7.379 | 7.404 | 7.349 | 7.359 | 330,308 | -0.01(-0.07%) |