Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 6.641 | 6.670 | 6.611 | 6.624 | 139,425 | +0.02(+0.25%) |
Jul 30, 2015 | 6.632 | 6.662 | 6.574 | 6.607 | 130,328 | -0.03(-0.38%) |
Jul 29, 2015 | 6.590 | 6.632 | 6.557 | 6.632 | 92,180 | +0.04(+0.57%) |
Jul 28, 2015 | 6.548 | 6.611 | 6.489 | 6.595 | 124,329 | +0.08(+1.23%) |
Jul 27, 2015 | 6.532 | 6.569 | 6.498 | 6.515 | 95,813 | -0.04(-0.64%) |
Jul 24, 2015 | 6.624 | 6.662 | 6.544 | 6.557 | 129,374 | -0.07(-1.08%) |
Jul 23, 2015 | 6.670 | 6.721 | 6.616 | 6.628 | 127,827 | -0.03(-0.44%) |
Jul 22, 2015 | 6.645 | 6.683 | 6.637 | 6.658 | 97,356 | -0.03(-0.38%) |
Jul 21, 2015 | 6.679 | 6.704 | 6.675 | 6.683 | 94,384 | -0.01(-0.19%) |
Jul 20, 2015 | 6.721 | 6.733 | 6.687 | 6.696 | 101,648 | -0.04(-0.54%) |
Jul 17, 2015 | 6.750 | 6.771 | 6.729 | 6.732 | 93,212 | -0.02(-0.27%) |
Jul 16, 2015 | 6.746 | 6.775 | 6.717 | 6.750 | 84,446 | +0.04(+0.56%) |
Jul 15, 2015 | 6.708 | 6.736 | 6.696 | 6.712 | 82,705 | -0.01(-0.13%) |
Jul 14, 2015 | 6.717 | 6.750 | 6.708 | 6.721 | 88,278 | -0.00(-0.06%) |
Jul 13, 2015 | 6.624 | 6.742 | 6.607 | 6.725 | 137,732 | +0.13(+1.98%) |
Jul 10, 2015 | 6.582 | 6.616 | 6.582 | 6.595 | 155,013 | +0.06(+0.90%) |
Jul 09, 2015 | 6.679 | 6.679 | 6.527 | 6.536 | 245,080 | -0.04(-0.58%) |
Jul 08, 2015 | 6.616 | 6.639 | 6.574 | 6.574 | 91,942 | -0.12(-1.82%) |
Jul 07, 2015 | 6.700 | 6.708 | 6.624 | 6.696 | 143,400 | +0.03(+0.44%) |
Jul 06, 2015 | 6.683 | 6.699 | 6.645 | 6.666 | 114,357 | -0.04(-0.56%) |
Jul 02, 2015 | 6.738 | 6.704 | 6.704 | 6.704 | 178,802 | -0.04(-0.56%) |
Jul 01, 2015 | 6.759 | 6.784 | 6.715 | 6.742 | 227,407 | +0.03(+0.44%) |
Jun 30, 2015 | 6.767 | 6.767 | 6.691 | 6.712 | 190,160 | +0.03(+0.44%) |
Jun 29, 2015 | 6.784 | 6.784 | 6.670 | 6.683 | 171,930 | -0.13(-1.91%) |
Jun 26, 2015 | 6.872 | 6.897 | 6.813 | 6.813 | 146,458 | -0.05(-0.80%) |
Jun 25, 2015 | 6.918 | 6.918 | 6.868 | 6.868 | 138,600 | -0.02(-0.24%) |
Jun 24, 2015 | 6.889 | 6.923 | 6.881 | 6.885 | 104,359 | -0.02(-0.30%) |
Jun 23, 2015 | 6.906 | 6.923 | 6.876 | 6.906 | 82,508 | +0.03(+0.49%) |
Jun 22, 2015 | 6.889 | 6.902 | 6.839 | 6.872 | 67,459 | +0.03(+0.43%) |
Jun 19, 2015 | 6.847 | 6.876 | 6.839 | 6.843 | 77,738 | -0.03(-0.37%) |
Jun 18, 2015 | 6.843 | 6.889 | 6.834 | 6.868 | 52,720 | +0.03(+0.37%) |
Jun 17, 2015 | 6.843 | 6.918 | 6.834 | 6.843 | 100,557 | +0.00(+0.00%) |
Jun 16, 2015 | 6.809 | 6.893 | 6.784 | 6.843 | 86,414 | +0.03(+0.37%) |
Jun 15, 2015 | 6.809 | 6.906 | 6.775 | 6.818 | 111,687 | -0.01(-0.12%) |
Jun 12, 2015 | 6.860 | 6.874 | 6.813 | 6.826 | 98,307 | -0.04(-0.61%) |
Jun 11, 2015 | 6.855 | 6.889 | 6.855 | 6.868 | 104,164 | +0.03(+0.37%) |
Jun 10, 2015 | 6.797 | 6.876 | 6.797 | 6.843 | 126,048 | +0.08(+1.18%) |
Jun 09, 2015 | 6.809 | 6.822 | 6.763 | 6.763 | 86,355 | -0.17(-2.43%) |
Jun 08, 2015 | 6.977 | 6.977 | 6.927 | 6.931 | 116,307 | -0.04(-0.60%) |
Jun 05, 2015 | 6.990 | 6.999 | 6.961 | 6.973 | 93,436 | +0.00(+0.00%) |
Jun 04, 2015 | 7.036 | 7.061 | 6.965 | 6.973 | 131,864 | -0.05(-0.72%) |
Jun 03, 2015 | 7.040 | 7.053 | 7.024 | 7.024 | 98,350 | +0.02(+0.24%) |
Jun 02, 2015 | 7.011 | 7.040 | 7.003 | 7.007 | 106,986 | +0.00(+0.00%) |
Jun 01, 2015 | 7.053 | 7.057 | 7.003 | 7.007 | 138,174 | -0.02(-0.30%) |
May 29, 2015 | 7.045 | 7.066 | 7.015 | 7.028 | 91,586 | -0.03(-0.48%) |
May 28, 2015 | 7.049 | 7.070 | 7.040 | 7.061 | 110,952 | +0.01(+0.12%) |
May 27, 2015 | 7.040 | 7.066 | 7.027 | 7.053 | 78,865 | +0.04(+0.54%) |
May 26, 2015 | 7.074 | 7.074 | 7.007 | 7.015 | 95,516 | -0.08(-1.11%) |
May 22, 2015 | 7.078 | 7.094 | 7.094 | 7.094 | 106,520 | +0.02(+0.28%) |
May 21, 2015 | 7.070 | 7.104 | 7.053 | 7.074 | 147,649 | -0.00(-0.06%) |
May 20, 2015 | 7.057 | 7.087 | 7.028 | 7.078 | 156,211 | +0.04(+0.54%) |
May 19, 2015 | 7.049 | 7.061 | 7.036 | 7.040 | 128,980 | -0.01(-0.18%) |
May 18, 2015 | 7.045 | 7.057 | 7.003 | 7.053 | 138,336 | +0.02(+0.28%) |
May 15, 2015 | 7.061 | 7.061 | 7.028 | 7.033 | 94,853 | -0.03(-0.40%) |
May 14, 2015 | 7.003 | 7.061 | 7.003 | 7.061 | 64,616 | +0.07(+1.02%) |
May 13, 2015 | 6.982 | 7.003 | 6.961 | 6.990 | 101,700 | +0.00(+0.00%) |
May 12, 2015 | 7.015 | 7.015 | 6.897 | 6.990 | 107,837 | -0.05(-0.66%) |
May 11, 2015 | 7.045 | 7.045 | 7.011 | 7.036 | 46,096 | +0.01(+0.12%) |
May 08, 2015 | 7.045 | 7.053 | 7.028 | 7.028 | 46,921 | +0.00(+0.06%) |
May 07, 2015 | 6.948 | 7.028 | 6.948 | 7.024 | 86,735 | +0.07(+0.97%) |
May 06, 2015 | 7.003 | 7.028 | 6.927 | 6.956 | 150,220 | -0.04(-0.60%) |
May 05, 2015 | 7.024 | 7.032 | 6.982 | 6.998 | 39,721 | -0.01(-0.18%) |
May 04, 2015 | 7.040 | 7.049 | 7.011 | 7.011 | 53,022 | -0.02(-0.24%) |