Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 7.161 | 7.235 | 7.156 | 7.208 | 2,878,059 | +0.09(+1.33%) |
Jul 30, 2015 | 7.108 | 7.156 | 7.055 | 7.113 | 2,667,671 | -0.01(-0.07%) |
Jul 29, 2015 | 7.061 | 7.145 | 7.034 | 7.119 | 3,321,070 | +0.03(+0.37%) |
Jul 28, 2015 | 7.261 | 7.266 | 7.082 | 7.092 | 9,110,899 | -0.18(-2.54%) |
Jul 27, 2015 | 7.240 | 7.314 | 7.235 | 7.277 | 3,269,150 | +0.04(+0.58%) |
Jul 24, 2015 | 7.203 | 7.277 | 7.187 | 7.235 | 2,029,240 | +0.02(+0.22%) |
Jul 23, 2015 | 7.324 | 7.334 | 7.171 | 7.219 | 2,353,486 | -0.11(-1.51%) |
Jul 22, 2015 | 7.308 | 7.372 | 7.308 | 7.330 | 1,889,201 | +0.01(+0.07%) |
Jul 21, 2015 | 7.330 | 7.366 | 7.319 | 7.324 | 2,900,185 | -0.02(-0.22%) |
Jul 20, 2015 | 7.266 | 7.340 | 7.240 | 7.340 | 3,726,798 | +0.06(+0.80%) |
Jul 17, 2015 | 7.282 | 7.298 | 7.245 | 7.282 | 1,794,055 | -0.01(-0.07%) |
Jul 16, 2015 | 7.277 | 7.314 | 7.264 | 7.287 | 2,622,781 | +0.04(+0.51%) |
Jul 15, 2015 | 7.203 | 7.256 | 7.163 | 7.250 | 3,145,655 | +0.03(+0.36%) |
Jul 14, 2015 | 7.235 | 7.256 | 7.187 | 7.224 | 2,062,551 | +0.01(+0.07%) |
Jul 13, 2015 | 7.235 | 7.324 | 7.192 | 7.219 | 2,861,065 | +0.02(+0.22%) |
Jul 10, 2015 | 7.113 | 7.235 | 7.103 | 7.203 | 4,032,396 | +0.09(+1.26%) |
Jul 09, 2015 | 7.203 | 7.214 | 7.103 | 7.113 | 2,931,567 | -0.06(-0.81%) |
Jul 08, 2015 | 7.119 | 7.187 | 7.113 | 7.171 | 3,229,960 | +0.02(+0.22%) |
Jul 07, 2015 | 7.113 | 7.211 | 7.092 | 7.156 | 3,954,009 | +0.08(+1.12%) |
Jul 06, 2015 | 7.003 | 7.103 | 7.003 | 7.076 | 3,084,582 | +0.04(+0.52%) |
Jul 02, 2015 | 7.076 | 7.040 | 7.040 | 7.040 | 3,555,803 | +0.02(+0.23%) |
Jul 01, 2015 | 6.913 | 7.024 | 6.866 | 7.024 | 3,731,037 | +0.11(+1.60%) |
Jun 30, 2015 | 6.960 | 6.974 | 6.887 | 6.913 | 2,991,238 | -0.01(-0.15%) |
Jun 29, 2015 | 6.997 | 7.061 | 6.918 | 6.924 | 3,084,375 | -0.04(-0.53%) |
Jun 26, 2015 | 6.918 | 7.008 | 6.887 | 6.960 | 5,410,548 | +0.04(+0.53%) |
Jun 25, 2015 | 6.976 | 7.034 | 6.913 | 6.924 | 4,014,700 | -0.07(-0.98%) |
Jun 24, 2015 | 7.029 | 7.050 | 6.955 | 6.992 | 3,163,712 | -0.04(-0.53%) |
Jun 23, 2015 | 7.098 | 7.113 | 7.021 | 7.029 | 2,923,031 | -0.11(-1.48%) |
Jun 22, 2015 | 7.192 | 7.218 | 7.124 | 7.134 | 2,278,905 | -0.05(-0.73%) |
Jun 19, 2015 | 7.166 | 7.192 | 7.076 | 7.187 | 12,711,374 | +0.04(+0.52%) |
Jun 18, 2015 | 7.124 | 7.224 | 7.108 | 7.150 | 5,133,956 | +0.03(+0.44%) |
Jun 17, 2015 | 7.082 | 7.156 | 7.008 | 7.119 | 5,355,301 | +0.05(+0.75%) |
Jun 16, 2015 | 6.992 | 7.082 | 6.976 | 7.066 | 6,792,314 | +0.09(+1.36%) |
Jun 15, 2015 | 7.008 | 7.018 | 6.955 | 6.971 | 2,941,825 | -0.05(-0.68%) |
Jun 12, 2015 | 6.955 | 7.040 | 6.955 | 7.018 | 4,525,397 | +0.04(+0.53%) |
Jun 11, 2015 | 6.976 | 7.018 | 6.939 | 6.982 | 2,982,867 | +0.05(+0.68%) |
Jun 10, 2015 | 6.892 | 7.003 | 6.892 | 6.934 | 3,411,263 | +0.05(+0.77%) |
Jun 09, 2015 | 6.960 | 6.992 | 6.876 | 6.881 | 3,562,076 | -0.08(-1.21%) |
Jun 08, 2015 | 6.950 | 7.012 | 6.909 | 6.966 | 4,058,700 | +0.02(+0.30%) |
Jun 05, 2015 | 6.929 | 6.992 | 6.867 | 6.945 | 4,259,711 | -0.05(-0.74%) |
Jun 04, 2015 | 6.971 | 7.023 | 6.945 | 6.997 | 2,461,836 | +0.01(+0.07%) |
Jun 03, 2015 | 7.075 | 7.090 | 6.966 | 6.992 | 2,683,572 | -0.11(-1.61%) |
Jun 02, 2015 | 7.101 | 7.142 | 7.049 | 7.106 | 2,152,766 | -0.03(-0.36%) |
Jun 01, 2015 | 7.044 | 7.152 | 7.033 | 7.132 | 2,691,710 | +0.10(+1.40%) |
May 29, 2015 | 7.095 | 7.127 | 7.023 | 7.033 | 3,390,106 | -0.06(-0.88%) |
May 28, 2015 | 7.090 | 7.127 | 7.038 | 7.095 | 1,880,318 | +0.00(+0.00%) |
May 27, 2015 | 7.075 | 7.116 | 7.033 | 7.095 | 2,213,371 | +0.04(+0.51%) |
May 26, 2015 | 7.106 | 7.106 | 7.018 | 7.059 | 2,056,999 | -0.05(-0.73%) |
May 22, 2015 | 7.127 | 7.111 | 7.111 | 7.111 | 1,548,000 | -0.05(-0.65%) |
May 21, 2015 | 7.194 | 7.210 | 7.121 | 7.158 | 2,167,623 | -0.01(-0.14%) |
May 20, 2015 | 7.178 | 7.225 | 7.147 | 7.168 | 2,819,462 | +0.02(+0.22%) |
May 19, 2015 | 7.152 | 7.220 | 7.132 | 7.152 | 1,809,697 | -0.04(-0.50%) |
May 18, 2015 | 7.178 | 7.210 | 7.111 | 7.189 | 2,460,779 | +0.03(+0.36%) |
May 15, 2015 | 7.137 | 7.189 | 7.080 | 7.163 | 3,905,274 | +0.05(+0.66%) |
May 14, 2015 | 7.028 | 7.116 | 7.012 | 7.116 | 2,005,464 | +0.11(+1.63%) |
May 13, 2015 | 7.121 | 7.199 | 6.997 | 7.002 | 4,053,891 | -0.07(-0.95%) |
May 12, 2015 | 6.976 | 7.075 | 6.857 | 7.069 | 4,046,343 | +0.05(+0.74%) |
May 11, 2015 | 7.121 | 7.173 | 7.002 | 7.018 | 3,319,677 | -0.13(-1.81%) |
May 08, 2015 | 7.189 | 7.256 | 7.106 | 7.147 | 3,927,528 | +0.05(+0.73%) |
May 07, 2015 | 6.898 | 7.116 | 6.898 | 7.095 | 6,995,411 | +0.15(+2.17%) |
May 06, 2015 | 6.966 | 6.992 | 6.893 | 6.945 | 4,608,031 | -0.02(-0.22%) |
May 05, 2015 | 7.132 | 7.152 | 6.919 | 6.961 | 6,751,755 | -0.19(-2.68%) |
May 04, 2015 | 7.241 | 7.292 | 7.147 | 7.152 | 3,599,656 | -0.07(-0.93%) |