Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 7.450 | 7.450 | 7.450 | 0 | +0.00(+0.00%) | |
Jul 30, 2015 | 7.350 | 7.500 | 7.350 | 7.450 | 50,740 | +0.09(+1.22%) |
Jul 29, 2015 | 7.600 | 7.630 | 7.360 | 7.360 | 113,766 | -0.31(-4.04%) |
Jul 28, 2015 | 7.560 | 7.740 | 7.510 | 7.670 | 84,848 | +0.18(+2.40%) |
Jul 27, 2015 | 7.770 | 7.770 | 7.410 | 7.490 | 127,128 | -0.28(-3.60%) |
Jul 24, 2015 | 7.700 | 7.820 | 7.615 | 7.770 | 482,437 | +0.06(+0.78%) |
Jul 23, 2015 | 7.650 | 7.740 | 7.600 | 7.710 | 180,635 | +0.07(+0.92%) |
Jul 22, 2015 | 8.020 | 8.020 | 7.500 | 7.640 | 489,795 | -0.34(-4.26%) |
Jul 21, 2015 | 7.970 | 8.260 | 7.940 | 7.980 | 128,075 | +0.09(+1.14%) |
Jul 20, 2015 | 8.200 | 8.200 | 7.780 | 7.890 | 142,801 | -0.30(-3.66%) |
Jul 17, 2015 | 8.250 | 8.300 | 8.000 | 8.190 | 179,992 | +0.01(+0.12%) |
Jul 16, 2015 | 7.990 | 8.340 | 7.910 | 8.180 | 859,756 | +0.26(+3.28%) |
Jul 15, 2015 | 7.680 | 7.960 | 7.650 | 7.920 | 330,482 | +0.24(+3.13%) |
Jul 14, 2015 | 7.650 | 7.850 | 7.650 | 7.680 | 498,445 | +0.12(+1.59%) |
Jul 13, 2015 | 7.430 | 7.700 | 7.400 | 7.560 | 306,843 | +0.21(+2.86%) |
Jul 10, 2015 | 7.050 | 7.400 | 7.000 | 7.350 | 192,594 | +0.37(+5.30%) |
Jul 09, 2015 | 6.960 | 7.180 | 6.880 | 6.980 | 130,625 | +0.13(+1.90%) |
Jul 08, 2015 | 6.780 | 6.850 | 6.720 | 6.850 | 140,156 | +0.06(+0.88%) |
Jul 07, 2015 | 6.840 | 6.850 | 6.710 | 6.790 | 456,186 | +0.00(+0.00%) |
Jul 06, 2015 | 6.820 | 6.950 | 6.750 | 6.790 | 78,416 | -0.10(-1.45%) |
Jul 03, 2015 | 6.850 | 6.940 | 6.770 | 6.890 | 41,790 | +0.08(+1.17%) |
Jul 02, 2015 | 6.810 | 6.810 | 6.710 | 6.810 | 127,266 | +0.11(+1.64%) |
Jun 30, 2015 | 6.700 | 6.700 | 6.700 | 0 | +0.05(+0.75%) | |
Jun 29, 2015 | 6.870 | 6.910 | 6.620 | 6.650 | 179,334 | -0.23(-3.34%) |
Jun 26, 2015 | 7.010 | 7.040 | 6.850 | 6.880 | 184,090 | -0.13(-1.85%) |
Jun 25, 2015 | 7.020 | 7.070 | 6.980 | 7.010 | 198,456 | +0.00(+0.00%) |
Jun 24, 2015 | 7.100 | 7.100 | 7.000 | 7.010 | 113,462 | -0.08(-1.13%) |
Jun 23, 2015 | 7.180 | 7.300 | 7.040 | 7.090 | 119,635 | -0.08(-1.12%) |
Jun 22, 2015 | 7.000 | 7.200 | 6.920 | 7.170 | 129,379 | +0.22(+3.17%) |
Jun 19, 2015 | 7.130 | 7.130 | 6.940 | 6.950 | 106,380 | -0.12(-1.70%) |
Jun 18, 2015 | 6.980 | 7.110 | 6.980 | 7.070 | 60,989 | +0.07(+1.00%) |
Jun 17, 2015 | 7.050 | 7.070 | 6.930 | 7.000 | 157,710 | -0.02(-0.28%) |
Jun 16, 2015 | 6.960 | 7.040 | 6.850 | 7.020 | 176,694 | +0.03(+0.43%) |
Jun 15, 2015 | 7.140 | 7.140 | 6.990 | 6.990 | 173,864 | -0.17(-2.37%) |
Jun 12, 2015 | 7.030 | 7.160 | 6.930 | 7.160 | 385,516 | +0.17(+2.43%) |
Jun 11, 2015 | 7.100 | 7.150 | 6.980 | 6.990 | 372,782 | -0.05(-0.71%) |
Jun 10, 2015 | 6.950 | 7.090 | 6.930 | 7.040 | 341,840 | +0.17(+2.47%) |
Jun 09, 2015 | 7.120 | 7.150 | 6.830 | 6.870 | 256,355 | -0.23(-3.24%) |
Jun 08, 2015 | 7.420 | 7.490 | 7.060 | 7.100 | 286,477 | -0.19(-2.61%) |
Jun 05, 2015 | 6.780 | 7.300 | 6.730 | 7.290 | 1,047,470 | +0.55(+8.16%) |
Jun 04, 2015 | 6.930 | 6.940 | 6.700 | 6.740 | 231,842 | -0.19(-2.74%) |
Jun 03, 2015 | 6.590 | 6.960 | 6.550 | 6.930 | 918,882 | +0.40(+6.13%) |
Jun 02, 2015 | 6.510 | 6.640 | 6.490 | 6.530 | 540,666 | +0.03(+0.46%) |
Jun 01, 2015 | 6.600 | 6.600 | 6.450 | 6.500 | 945,918 | -0.13(-1.96%) |
May 29, 2015 | 6.700 | 6.720 | 6.550 | 6.630 | 578,845 | -0.07(-1.04%) |
May 28, 2015 | 6.830 | 6.850 | 6.570 | 6.700 | 480,771 | -0.12(-1.76%) |
May 27, 2015 | 6.800 | 6.870 | 6.800 | 6.820 | 81,708 | -0.04(-0.58%) |
May 26, 2015 | 7.060 | 7.060 | 6.820 | 6.860 | 120,257 | -0.14(-2.00%) |
May 25, 2015 | 7.040 | 7.050 | 6.960 | 7.000 | 172,246 | -0.01(-0.14%) |
May 22, 2015 | 7.040 | 7.040 | 6.960 | 7.010 | 97,193 | +0.00(+0.00%) |
May 21, 2015 | 6.990 | 7.100 | 6.940 | 7.010 | 199,228 | +0.02(+0.29%) |
May 20, 2015 | 7.020 | 7.100 | 6.970 | 6.990 | 220,850 | +0.02(+0.29%) |
May 19, 2015 | 7.140 | 7.250 | 6.950 | 6.970 | 314,061 | -0.08(-1.13%) |
May 15, 2015 | 7.050 | 7.050 | 7.050 | 0 | +0.13(+1.88%) | |
May 14, 2015 | 7.100 | 7.100 | 6.710 | 6.920 | 825,105 | -0.10(-1.42%) |
May 13, 2015 | 7.420 | 7.420 | 7.000 | 7.020 | 778,299 | -0.38(-5.14%) |
May 12, 2015 | 7.490 | 7.490 | 7.300 | 7.400 | 154,666 | -0.10(-1.33%) |
May 11, 2015 | 7.730 | 7.730 | 7.470 | 7.500 | 68,303 | -0.07(-0.92%) |
May 08, 2015 | 7.480 | 7.620 | 7.440 | 7.570 | 250,635 | +0.17(+2.30%) |
May 07, 2015 | 7.270 | 7.410 | 7.260 | 7.400 | 177,930 | +0.12(+1.65%) |
May 06, 2015 | 7.450 | 7.450 | 7.220 | 7.280 | 351,544 | -0.07(-0.95%) |
May 05, 2015 | 7.500 | 7.500 | 7.330 | 7.350 | 478,610 | -0.17(-2.26%) |
May 04, 2015 | 7.430 | 7.560 | 7.430 | 7.520 | 137,193 | +0.04(+0.53%) |