Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 7.800 | 7.837 | 7.749 | 7.767 | 5,232 | +0.02(+0.24%) |
Jul 30, 2015 | 7.781 | 7.790 | 7.712 | 7.749 | 37,241 | +0.05(+0.66%) |
Jul 29, 2015 | 7.730 | 7.930 | 7.622 | 7.698 | 134,862 | +0.02(+0.29%) |
Jul 28, 2015 | 7.694 | 7.929 | 7.613 | 7.676 | 44,715 | -0.04(-0.47%) |
Jul 27, 2015 | 7.981 | 7.981 | 7.676 | 7.712 | 9,290 | -0.04(-0.52%) |
Jul 24, 2015 | 7.786 | 7.793 | 7.676 | 7.753 | 26,565 | -0.03(-0.41%) |
Jul 23, 2015 | 7.902 | 7.924 | 7.744 | 7.784 | 36,226 | -0.05(-0.58%) |
Jul 22, 2015 | 8.082 | 8.082 | 7.829 | 7.829 | 17,137 | -0.13(-1.64%) |
Jul 21, 2015 | 8.074 | 8.074 | 7.929 | 7.960 | 36,494 | -0.02(-0.28%) |
Jul 20, 2015 | 7.974 | 8.127 | 7.929 | 7.983 | 78,147 | +0.05(+0.68%) |
Jul 17, 2015 | 7.811 | 8.042 | 7.793 | 7.929 | 48,934 | +0.15(+1.97%) |
Jul 16, 2015 | 7.823 | 7.834 | 7.762 | 7.775 | 20,577 | +0.05(+0.70%) |
Jul 15, 2015 | 7.847 | 7.902 | 7.680 | 7.721 | 39,608 | +0.06(+0.81%) |
Jul 14, 2015 | 7.663 | 7.757 | 7.527 | 7.659 | 43,444 | -0.10(-1.32%) |
Jul 13, 2015 | 7.676 | 7.829 | 7.640 | 7.762 | 21,405 | +0.05(+0.70%) |
Jul 10, 2015 | 7.667 | 7.852 | 7.549 | 7.707 | 26,455 | +0.05(+0.60%) |
Jul 09, 2015 | 7.775 | 7.775 | 7.590 | 7.661 | 9,456 | -0.11(-1.46%) |
Jul 08, 2015 | 7.712 | 7.775 | 7.676 | 7.775 | 8,715 | +0.05(+0.70%) |
Jul 07, 2015 | 7.789 | 7.789 | 7.716 | 7.721 | 23,564 | -0.05(-0.70%) |
Jul 06, 2015 | 7.721 | 7.792 | 7.712 | 7.775 | 17,675 | +0.02(+0.23%) |
Jul 02, 2015 | 7.676 | 7.757 | 7.757 | 7.757 | 26,576 | +0.05(+0.59%) |
Jul 01, 2015 | 7.744 | 7.757 | 7.676 | 7.712 | 7,722 | -0.04(-0.52%) |
Jun 30, 2015 | 7.766 | 7.802 | 7.753 | 7.753 | 27,666 | -0.04(-0.46%) |
Jun 29, 2015 | 7.852 | 7.852 | 7.748 | 7.789 | 6,788 | -0.00(-0.06%) |
Jun 26, 2015 | 7.766 | 7.811 | 7.762 | 7.793 | 20,351 | +0.04(+0.52%) |
Jun 25, 2015 | 7.802 | 7.906 | 7.698 | 7.753 | 19,875 | -0.04(-0.52%) |
Jun 24, 2015 | 7.758 | 7.849 | 7.758 | 7.793 | 14,112 | +0.01(+0.12%) |
Jun 23, 2015 | 7.748 | 7.834 | 7.748 | 7.784 | 19,343 | +0.03(+0.41%) |
Jun 22, 2015 | 7.744 | 7.771 | 7.676 | 7.753 | 22,791 | +0.00(+0.06%) |
Jun 19, 2015 | 7.766 | 7.807 | 7.744 | 7.748 | 5,667 | +0.00(+0.06%) |
Jun 18, 2015 | 7.766 | 7.807 | 7.744 | 7.744 | 10,608 | +0.02(+0.29%) |
Jun 17, 2015 | 7.744 | 7.784 | 7.697 | 7.721 | 10,123 | -0.02(-0.29%) |
Jun 16, 2015 | 7.807 | 7.822 | 7.744 | 7.744 | 11,614 | -0.07(-0.87%) |
Jun 15, 2015 | 7.661 | 7.811 | 7.631 | 7.811 | 35,790 | +0.12(+1.59%) |
Jun 12, 2015 | 7.725 | 7.725 | 7.631 | 7.689 | 16,462 | +0.03(+0.41%) |
Jun 11, 2015 | 7.662 | 7.681 | 7.626 | 7.658 | 5,211 | -0.03(-0.41%) |
Jun 10, 2015 | 7.567 | 7.698 | 7.567 | 7.689 | 15,489 | +0.04(+0.55%) |
Jun 09, 2015 | 7.713 | 7.713 | 7.640 | 7.647 | 18,360 | -0.07(-0.96%) |
Jun 08, 2015 | 7.807 | 7.807 | 7.653 | 7.721 | 15,591 | -0.00(-0.06%) |
Jun 05, 2015 | 7.798 | 7.902 | 7.689 | 7.725 | 35,119 | +0.04(+0.53%) |
Jun 04, 2015 | 7.586 | 7.725 | 7.495 | 7.685 | 9,193 | +0.02(+0.30%) |
Jun 03, 2015 | 7.744 | 7.744 | 7.522 | 7.662 | 15,700 | -0.02(-0.29%) |
Jun 02, 2015 | 7.703 | 7.753 | 7.676 | 7.685 | 15,035 | -0.03(-0.41%) |
Jun 01, 2015 | 7.874 | 7.874 | 7.676 | 7.716 | 53,286 | -0.15(-1.89%) |
May 29, 2015 | 7.992 | 7.992 | 7.766 | 7.865 | 97,588 | -0.12(-1.47%) |
May 28, 2015 | 8.105 | 8.105 | 7.924 | 7.983 | 31,278 | -0.03(-0.39%) |
May 27, 2015 | 8.060 | 8.123 | 8.014 | 8.014 | 65,990 | +0.00(+0.06%) |
May 26, 2015 | 8.087 | 8.087 | 7.911 | 8.010 | 113,561 | +0.10(+1.26%) |
May 22, 2015 | 7.802 | 7.911 | 7.911 | 7.911 | 62,012 | +0.14(+1.74%) |
May 21, 2015 | 7.834 | 7.834 | 7.676 | 7.775 | 49,752 | +0.15(+2.00%) |
May 20, 2015 | 7.588 | 7.728 | 7.555 | 7.623 | 144,019 | +0.03(+0.46%) |
May 19, 2015 | 7.733 | 7.733 | 7.514 | 7.588 | 79,714 | -0.06(-0.84%) |
May 18, 2015 | 7.583 | 7.745 | 7.583 | 7.652 | 178,840 | +0.12(+1.58%) |
May 15, 2015 | 7.545 | 7.630 | 7.464 | 7.532 | 116,738 | +0.35(+4.93%) |
May 14, 2015 | 7.187 | 7.238 | 7.178 | 7.178 | 8,867 | -0.02(-0.30%) |
May 13, 2015 | 7.247 | 7.247 | 7.200 | 7.200 | 18,934 | -0.01(-0.12%) |
May 12, 2015 | 7.204 | 7.242 | 7.144 | 7.208 | 2,418 | +0.00(+0.06%) |
May 11, 2015 | 7.217 | 7.247 | 7.149 | 7.204 | 23,297 | -0.02(-0.24%) |
May 08, 2015 | 7.228 | 7.228 | 7.144 | 7.221 | 27,780 | -0.01(-0.18%) |
May 07, 2015 | 7.247 | 7.247 | 7.200 | 7.234 | 13,780 | +0.00(+0.00%) |
May 06, 2015 | 7.204 | 7.234 | 7.183 | 7.234 | 32,735 | -0.01(-0.08%) |
May 05, 2015 | 7.183 | 7.247 | 7.161 | 7.240 | 15,119 | +0.01(+0.14%) |
May 04, 2015 | 7.242 | 7.247 | 7.149 | 7.230 | 28,430 | +0.04(+0.59%) |