Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 7.481 | 7.509 | 7.466 | 7.488 | 16,695 | +0.01(+0.09%) |
Aug 28, 2015 | 7.488 | 7.509 | 7.445 | 7.481 | 22,893 | +0.01(+0.19%) |
Aug 27, 2015 | 7.431 | 7.466 | 7.417 | 7.466 | 15,708 | +0.04(+0.48%) |
Aug 26, 2015 | 7.410 | 7.452 | 7.375 | 7.431 | 28,676 | +0.02(+0.28%) |
Aug 25, 2015 | 7.417 | 7.438 | 7.410 | 7.410 | 19,568 | -0.04(-0.49%) |
Aug 24, 2015 | 7.427 | 7.452 | 7.403 | 7.447 | 20,293 | -0.08(-1.01%) |
Aug 21, 2015 | 7.565 | 7.586 | 7.523 | 7.523 | 25,731 | -0.02(-0.28%) |
Aug 20, 2015 | 7.558 | 7.572 | 7.544 | 7.544 | 6,728 | -0.02(-0.28%) |
Aug 19, 2015 | 7.537 | 7.565 | 7.516 | 7.565 | 19,956 | +0.01(+0.19%) |
Aug 18, 2015 | 7.530 | 7.551 | 7.523 | 7.551 | 41,048 | -0.01(-0.19%) |
Aug 17, 2015 | 7.579 | 7.606 | 7.565 | 7.565 | 22,158 | -0.01(-0.19%) |
Aug 14, 2015 | 7.629 | 7.636 | 7.565 | 7.579 | 54,597 | -0.04(-0.56%) |
Aug 13, 2015 | 7.622 | 7.641 | 7.593 | 7.622 | 10,756 | -0.01(-0.09%) |
Aug 12, 2015 | 7.629 | 7.643 | 7.622 | 7.629 | 15,075 | +0.02(+0.20%) |
Aug 11, 2015 | 7.620 | 7.627 | 7.599 | 7.613 | 570 | +0.04(+0.46%) |
Aug 10, 2015 | 7.550 | 7.606 | 7.536 | 7.578 | 17,834 | -0.01(-0.09%) |
Aug 07, 2015 | 7.529 | 7.585 | 7.529 | 7.585 | 8,340 | +0.04(+0.56%) |
Aug 06, 2015 | 7.536 | 7.578 | 7.522 | 7.543 | 33,865 | -0.04(-0.56%) |
Aug 05, 2015 | 7.599 | 7.599 | 7.522 | 7.585 | 25,236 | -0.01(-0.18%) |
Aug 04, 2015 | 7.619 | 7.684 | 7.585 | 7.599 | 22,608 | +0.00(+0.00%) |
Aug 03, 2015 | 7.656 | 7.663 | 7.592 | 7.599 | 25,431 | -0.02(-0.28%) |
Jul 31, 2015 | 7.592 | 7.670 | 7.592 | 7.620 | 28,335 | +0.03(+0.37%) |
Jul 30, 2015 | 7.642 | 7.642 | 7.578 | 7.592 | 21,072 | -0.01(-0.18%) |
Jul 29, 2015 | 7.663 | 7.663 | 7.585 | 7.606 | 27,180 | +0.00(+0.00%) |
Jul 28, 2015 | 7.606 | 7.642 | 7.578 | 7.606 | 20,602 | +0.00(+0.00%) |
Jul 27, 2015 | 7.599 | 7.670 | 7.529 | 7.606 | 58,513 | +0.00(+0.00%) |
Jul 24, 2015 | 7.684 | 7.684 | 7.606 | 7.606 | 15,660 | -0.08(-1.01%) |
Jul 23, 2015 | 7.677 | 7.688 | 7.677 | 7.684 | 1,469 | +0.01(+0.18%) |
Jul 22, 2015 | 7.705 | 7.705 | 7.663 | 7.670 | 7,679 | -0.05(-0.64%) |
Jul 21, 2015 | 7.677 | 7.719 | 7.627 | 7.719 | 22,981 | -0.01(-0.16%) |
Jul 20, 2015 | 7.768 | 7.768 | 7.712 | 7.731 | 14,424 | -0.01(-0.11%) |
Jul 17, 2015 | 7.731 | 7.740 | 7.712 | 7.740 | 2,531 | +0.02(+0.27%) |
Jul 16, 2015 | 7.740 | 7.740 | 7.719 | 7.719 | 9,614 | -0.04(-0.45%) |
Jul 15, 2015 | 7.719 | 7.768 | 7.712 | 7.754 | 34,199 | +0.03(+0.36%) |
Jul 14, 2015 | 7.761 | 7.767 | 7.726 | 7.726 | 13,684 | -0.06(-0.72%) |
Jul 13, 2015 | 7.831 | 7.831 | 7.733 | 7.782 | 19,030 | +0.01(+0.10%) |
Jul 10, 2015 | 7.752 | 7.774 | 7.746 | 7.774 | 6,010 | -0.02(-0.27%) |
Jul 09, 2015 | 7.760 | 7.802 | 7.754 | 7.795 | 12,101 | -0.01(-0.09%) |
Jul 08, 2015 | 7.816 | 7.816 | 7.697 | 7.802 | 22,541 | +0.01(+0.09%) |
Jul 07, 2015 | 7.788 | 7.830 | 7.760 | 7.795 | 10,801 | +0.01(+0.18%) |
Jul 06, 2015 | 7.795 | 7.802 | 7.753 | 7.781 | 13,861 | +0.03(+0.36%) |
Jul 02, 2015 | 7.732 | 7.753 | 7.753 | 7.753 | 12,290 | -0.01(-0.09%) |
Jul 01, 2015 | 7.746 | 7.767 | 7.725 | 7.760 | 13,805 | +0.03(+0.45%) |
Jun 30, 2015 | 7.683 | 7.746 | 7.676 | 7.725 | 19,110 | +0.02(+0.27%) |
Jun 29, 2015 | 7.725 | 7.753 | 7.704 | 7.704 | 13,862 | -0.05(-0.62%) |
Jun 26, 2015 | 7.760 | 7.760 | 7.739 | 7.752 | 20,636 | +0.01(+0.08%) |
Jun 25, 2015 | 7.788 | 7.788 | 7.739 | 7.746 | 4,548 | -0.03(-0.36%) |
Jun 24, 2015 | 7.760 | 7.802 | 7.760 | 7.774 | 8,241 | -0.01(-0.09%) |
Jun 23, 2015 | 7.753 | 7.791 | 7.753 | 7.781 | 11,440 | -0.01(-0.15%) |
Jun 22, 2015 | 7.872 | 7.872 | 7.767 | 7.793 | 11,498 | -0.02(-0.30%) |
Jun 19, 2015 | 7.809 | 7.851 | 7.788 | 7.816 | 18,110 | +0.08(+0.99%) |
Jun 18, 2015 | 7.760 | 7.781 | 7.732 | 7.739 | 8,104 | -0.04(-0.54%) |
Jun 17, 2015 | 7.767 | 7.802 | 7.732 | 7.781 | 14,231 | +0.04(+0.45%) |
Jun 16, 2015 | 7.815 | 7.852 | 7.683 | 7.746 | 28,807 | -0.03(-0.45%) |
Jun 15, 2015 | 7.704 | 7.795 | 7.704 | 7.781 | 25,341 | +0.08(+1.00%) |
Jun 12, 2015 | 7.802 | 7.823 | 7.704 | 7.704 | 32,660 | -0.11(-1.43%) |
Jun 11, 2015 | 7.837 | 7.900 | 7.788 | 7.816 | 29,697 | -0.05(-0.70%) |
Jun 10, 2015 | 7.864 | 7.899 | 7.787 | 7.871 | 41,422 | -0.02(-0.27%) |
Jun 09, 2015 | 8.017 | 8.045 | 7.840 | 7.892 | 34,097 | -0.18(-2.25%) |
Jun 08, 2015 | 8.129 | 8.143 | 8.038 | 8.073 | 21,699 | -0.06(-0.77%) |
Jun 05, 2015 | 8.185 | 8.198 | 8.136 | 8.136 | 7,020 | -0.12(-1.44%) |
Jun 04, 2015 | 8.247 | 8.289 | 8.240 | 8.254 | 3,525 | -0.03(-0.42%) |
Jun 03, 2015 | 8.289 | 8.311 | 8.261 | 8.289 | 5,881 | -0.03(-0.34%) |
Jun 02, 2015 | 8.345 | 8.352 | 8.296 | 8.317 | 7,405 | -0.08(-0.91%) |