Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 7.592 | 7.669 | 7.592 | 7.620 | 28,337 | +0.03(+0.37%) |
Jul 30, 2015 | 7.641 | 7.641 | 7.578 | 7.592 | 21,073 | -0.01(-0.18%) |
Jul 29, 2015 | 7.662 | 7.662 | 7.585 | 7.606 | 27,182 | +0.00(+0.00%) |
Jul 28, 2015 | 7.606 | 7.641 | 7.578 | 7.606 | 20,603 | +0.00(+0.00%) |
Jul 27, 2015 | 7.599 | 7.669 | 7.529 | 7.606 | 58,518 | +0.00(+0.00%) |
Jul 24, 2015 | 7.683 | 7.683 | 7.606 | 7.606 | 15,661 | -0.08(-1.01%) |
Jul 23, 2015 | 7.676 | 7.687 | 7.676 | 7.683 | 1,469 | +0.01(+0.18%) |
Jul 22, 2015 | 7.704 | 7.704 | 7.662 | 7.669 | 7,680 | -0.05(-0.64%) |
Jul 21, 2015 | 7.676 | 7.718 | 7.627 | 7.718 | 22,983 | -0.01(-0.16%) |
Jul 20, 2015 | 7.767 | 7.767 | 7.711 | 7.730 | 14,425 | -0.01(-0.11%) |
Jul 17, 2015 | 7.731 | 7.739 | 7.711 | 7.739 | 2,531 | +0.02(+0.27%) |
Jul 16, 2015 | 7.739 | 7.739 | 7.718 | 7.718 | 9,615 | -0.04(-0.45%) |
Jul 15, 2015 | 7.718 | 7.767 | 7.711 | 7.753 | 34,202 | +0.03(+0.36%) |
Jul 14, 2015 | 7.760 | 7.767 | 7.725 | 7.725 | 13,685 | -0.06(-0.72%) |
Jul 13, 2015 | 7.831 | 7.831 | 7.732 | 7.781 | 19,031 | +0.01(+0.10%) |
Jul 10, 2015 | 7.752 | 7.773 | 7.745 | 7.773 | 6,011 | -0.02(-0.27%) |
Jul 09, 2015 | 7.759 | 7.801 | 7.754 | 7.794 | 12,102 | -0.01(-0.09%) |
Jul 08, 2015 | 7.815 | 7.815 | 7.696 | 7.801 | 22,543 | +0.01(+0.09%) |
Jul 07, 2015 | 7.787 | 7.829 | 7.759 | 7.794 | 10,802 | +0.01(+0.18%) |
Jul 06, 2015 | 7.794 | 7.801 | 7.752 | 7.780 | 13,862 | +0.03(+0.36%) |
Jul 02, 2015 | 7.731 | 7.752 | 7.752 | 7.752 | 12,291 | -0.01(-0.09%) |
Jul 01, 2015 | 7.745 | 7.766 | 7.724 | 7.759 | 13,806 | +0.03(+0.45%) |
Jun 30, 2015 | 7.682 | 7.745 | 7.675 | 7.724 | 19,111 | +0.02(+0.27%) |
Jun 29, 2015 | 7.724 | 7.753 | 7.703 | 7.703 | 13,863 | -0.05(-0.62%) |
Jun 26, 2015 | 7.759 | 7.759 | 7.738 | 7.751 | 20,638 | +0.01(+0.08%) |
Jun 25, 2015 | 7.787 | 7.787 | 7.738 | 7.745 | 4,549 | -0.03(-0.36%) |
Jun 24, 2015 | 7.759 | 7.802 | 7.759 | 7.773 | 8,242 | -0.01(-0.09%) |
Jun 23, 2015 | 7.752 | 7.790 | 7.752 | 7.780 | 11,441 | -0.01(-0.15%) |
Jun 22, 2015 | 7.871 | 7.871 | 7.766 | 7.792 | 11,499 | -0.02(-0.30%) |
Jun 19, 2015 | 7.808 | 7.850 | 7.787 | 7.815 | 18,111 | +0.08(+0.99%) |
Jun 18, 2015 | 7.759 | 7.780 | 7.731 | 7.738 | 8,105 | -0.04(-0.54%) |
Jun 17, 2015 | 7.766 | 7.801 | 7.731 | 7.780 | 14,232 | +0.04(+0.45%) |
Jun 16, 2015 | 7.815 | 7.851 | 7.682 | 7.745 | 28,809 | -0.03(-0.45%) |
Jun 15, 2015 | 7.703 | 7.794 | 7.703 | 7.780 | 25,343 | +0.08(+1.00%) |
Jun 12, 2015 | 7.801 | 7.822 | 7.703 | 7.703 | 32,662 | -0.11(-1.43%) |
Jun 11, 2015 | 7.836 | 7.899 | 7.787 | 7.815 | 29,699 | -0.05(-0.70%) |
Jun 10, 2015 | 7.863 | 7.898 | 7.787 | 7.870 | 41,425 | -0.02(-0.27%) |
Jun 09, 2015 | 8.017 | 8.045 | 7.840 | 7.891 | 34,099 | -0.18(-2.25%) |
Jun 08, 2015 | 8.128 | 8.142 | 8.038 | 8.072 | 21,701 | -0.06(-0.77%) |
Jun 05, 2015 | 8.184 | 8.198 | 8.135 | 8.135 | 7,020 | -0.12(-1.44%) |
Jun 04, 2015 | 8.247 | 8.288 | 8.240 | 8.254 | 3,526 | -0.03(-0.42%) |
Jun 03, 2015 | 8.289 | 8.310 | 8.261 | 8.289 | 5,881 | -0.03(-0.34%) |
Jun 02, 2015 | 8.344 | 8.351 | 8.296 | 8.316 | 7,406 | -0.08(-0.91%) |
Jun 01, 2015 | 8.393 | 8.393 | 8.358 | 8.393 | 10,612 | +0.03(+0.42%) |
May 29, 2015 | 8.358 | 8.428 | 8.358 | 8.358 | 11,828 | -0.01(-0.17%) |
May 28, 2015 | 8.386 | 8.405 | 8.358 | 8.372 | 7,763 | -0.03(-0.33%) |
May 27, 2015 | 8.344 | 8.400 | 8.344 | 8.400 | 19,414 | +0.08(+0.92%) |
May 26, 2015 | 8.330 | 8.330 | 8.212 | 8.323 | 37,876 | -0.02(-0.25%) |
May 22, 2015 | 8.365 | 8.344 | 8.344 | 8.344 | 3,586 | -0.01(-0.17%) |
May 21, 2015 | 8.337 | 8.372 | 8.289 | 8.358 | 23,574 | -0.04(-0.50%) |
May 20, 2015 | 8.386 | 8.407 | 8.386 | 8.400 | 4,406 | +0.03(+0.33%) |
May 19, 2015 | 8.309 | 8.404 | 8.302 | 8.372 | 8,292 | +0.00(+0.00%) |
May 18, 2015 | 8.386 | 8.463 | 8.372 | 8.372 | 9,866 | -0.05(-0.58%) |
May 15, 2015 | 8.351 | 8.456 | 8.351 | 8.421 | 8,232 | +0.05(+0.58%) |
May 14, 2015 | 8.379 | 8.418 | 8.337 | 8.372 | 7,875 | -0.05(-0.58%) |
May 13, 2015 | 8.470 | 8.470 | 8.365 | 8.421 | 13,983 | -0.01(-0.06%) |
May 12, 2015 | 8.336 | 8.433 | 8.336 | 8.426 | 9,221 | +0.05(+0.58%) |
May 11, 2015 | 8.461 | 8.486 | 8.376 | 8.378 | 15,188 | -0.08(-0.99%) |
May 08, 2015 | 8.517 | 8.562 | 8.447 | 8.461 | 23,181 | -0.03(-0.41%) |
May 07, 2015 | 8.461 | 8.544 | 8.454 | 8.496 | 21,283 | -0.01(-0.16%) |
May 06, 2015 | 8.544 | 8.544 | 8.447 | 8.510 | 16,680 | +0.01(+0.08%) |
May 05, 2015 | 8.454 | 8.530 | 8.440 | 8.503 | 13,072 | +0.04(+0.49%) |
May 04, 2015 | 8.461 | 8.475 | 8.406 | 8.461 | 17,964 | +0.01(+0.08%) |