Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 7.476 | 7.660 | 7.393 | 7.536 | 31,866 | +0.11(+1.49%) |
Aug 28, 2015 | 7.395 | 7.425 | 7.388 | 7.425 | 22,185 | -0.00(-0.01%) |
Aug 27, 2015 | 7.328 | 7.426 | 7.328 | 7.426 | 2,798 | +0.04(+0.51%) |
Aug 26, 2015 | 7.203 | 7.420 | 7.203 | 7.388 | 30,165 | +0.14(+1.91%) |
Aug 25, 2015 | 7.439 | 7.439 | 7.249 | 7.249 | 46,402 | +0.06(+0.90%) |
Aug 24, 2015 | 7.157 | 7.332 | 6.982 | 7.185 | 123,054 | -0.23(-3.11%) |
Aug 21, 2015 | 7.434 | 7.499 | 7.282 | 7.416 | 57,520 | -0.09(-1.17%) |
Aug 20, 2015 | 7.619 | 7.619 | 7.485 | 7.503 | 17,100 | -0.09(-1.16%) |
Aug 19, 2015 | 7.591 | 7.702 | 7.425 | 7.591 | 33,141 | +0.03(+0.37%) |
Aug 18, 2015 | 7.476 | 7.568 | 7.471 | 7.563 | 7,679 | -0.01(-0.12%) |
Aug 17, 2015 | 7.660 | 7.702 | 7.559 | 7.573 | 13,999 | -0.09(-1.20%) |
Aug 14, 2015 | 7.499 | 7.665 | 7.471 | 7.665 | 19,794 | +0.21(+2.79%) |
Aug 13, 2015 | 7.503 | 7.688 | 7.351 | 7.457 | 23,220 | -0.03(-0.37%) |
Aug 12, 2015 | 7.503 | 7.550 | 7.326 | 7.485 | 22,982 | -0.03(-0.37%) |
Aug 11, 2015 | 7.526 | 7.582 | 7.485 | 7.513 | 30,466 | -0.09(-1.21%) |
Aug 10, 2015 | 7.582 | 7.614 | 7.540 | 7.605 | 16,532 | +0.02(+0.30%) |
Aug 07, 2015 | 7.528 | 7.619 | 7.528 | 7.582 | 18,564 | +0.01(+0.18%) |
Aug 06, 2015 | 7.743 | 7.743 | 7.559 | 7.568 | 26,592 | -0.08(-1.03%) |
Aug 05, 2015 | 7.743 | 7.743 | 7.637 | 7.647 | 9,414 | -0.03(-0.42%) |
Aug 04, 2015 | 7.785 | 7.785 | 7.633 | 7.679 | 19,402 | -0.06(-0.72%) |
Aug 03, 2015 | 7.817 | 7.817 | 7.693 | 7.734 | 14,098 | -0.06(-0.71%) |
Jul 31, 2015 | 7.822 | 7.859 | 7.771 | 7.790 | 5,217 | +0.02(+0.24%) |
Jul 30, 2015 | 7.803 | 7.813 | 7.734 | 7.771 | 37,135 | +0.05(+0.66%) |
Jul 29, 2015 | 7.752 | 7.953 | 7.643 | 7.720 | 134,478 | +0.02(+0.29%) |
Jul 28, 2015 | 7.716 | 7.951 | 7.634 | 7.698 | 44,588 | -0.04(-0.47%) |
Jul 27, 2015 | 8.004 | 8.004 | 7.698 | 7.734 | 9,264 | -0.04(-0.52%) |
Jul 24, 2015 | 7.808 | 7.815 | 7.698 | 7.775 | 26,490 | -0.03(-0.41%) |
Jul 23, 2015 | 7.924 | 7.947 | 7.766 | 7.806 | 36,123 | -0.05(-0.58%) |
Jul 22, 2015 | 8.105 | 8.105 | 7.852 | 7.852 | 17,088 | -0.13(-1.64%) |
Jul 21, 2015 | 8.097 | 8.097 | 7.951 | 7.983 | 36,390 | -0.02(-0.28%) |
Jul 20, 2015 | 7.997 | 8.151 | 7.951 | 8.006 | 77,924 | +0.05(+0.68%) |
Jul 17, 2015 | 7.834 | 8.065 | 7.815 | 7.951 | 48,795 | +0.15(+1.97%) |
Jul 16, 2015 | 7.845 | 7.856 | 7.784 | 7.797 | 20,518 | +0.05(+0.70%) |
Jul 15, 2015 | 7.870 | 7.924 | 7.702 | 7.743 | 39,495 | +0.06(+0.81%) |
Jul 14, 2015 | 7.685 | 7.779 | 7.548 | 7.681 | 43,320 | -0.10(-1.32%) |
Jul 13, 2015 | 7.698 | 7.852 | 7.662 | 7.784 | 21,344 | +0.05(+0.70%) |
Jul 10, 2015 | 7.689 | 7.874 | 7.571 | 7.729 | 26,379 | +0.05(+0.60%) |
Jul 09, 2015 | 7.797 | 7.797 | 7.612 | 7.683 | 9,430 | -0.11(-1.46%) |
Jul 08, 2015 | 7.734 | 7.797 | 7.698 | 7.797 | 8,690 | +0.05(+0.70%) |
Jul 07, 2015 | 7.811 | 7.811 | 7.739 | 7.743 | 23,497 | -0.05(-0.70%) |
Jul 06, 2015 | 7.743 | 7.815 | 7.734 | 7.797 | 17,625 | +0.02(+0.23%) |
Jul 02, 2015 | 7.698 | 7.779 | 7.779 | 7.779 | 26,501 | +0.05(+0.59%) |
Jul 01, 2015 | 7.766 | 7.779 | 7.698 | 7.734 | 7,700 | -0.04(-0.52%) |
Jun 30, 2015 | 7.788 | 7.825 | 7.775 | 7.775 | 27,587 | -0.04(-0.46%) |
Jun 29, 2015 | 7.874 | 7.874 | 7.770 | 7.811 | 6,768 | -0.00(-0.06%) |
Jun 26, 2015 | 7.788 | 7.834 | 7.784 | 7.815 | 20,293 | +0.04(+0.52%) |
Jun 25, 2015 | 7.825 | 7.929 | 7.720 | 7.775 | 19,818 | -0.04(-0.52%) |
Jun 24, 2015 | 7.780 | 7.872 | 7.780 | 7.815 | 14,072 | +0.01(+0.12%) |
Jun 23, 2015 | 7.770 | 7.856 | 7.770 | 7.806 | 19,288 | +0.03(+0.41%) |
Jun 22, 2015 | 7.766 | 7.793 | 7.698 | 7.775 | 22,727 | +0.00(+0.06%) |
Jun 19, 2015 | 7.788 | 7.829 | 7.766 | 7.770 | 5,651 | +0.00(+0.06%) |
Jun 18, 2015 | 7.788 | 7.829 | 7.766 | 7.766 | 10,578 | +0.02(+0.29%) |
Jun 17, 2015 | 7.766 | 7.806 | 7.719 | 7.743 | 10,094 | -0.02(-0.29%) |
Jun 16, 2015 | 7.829 | 7.844 | 7.766 | 7.766 | 11,581 | -0.07(-0.87%) |
Jun 15, 2015 | 7.683 | 7.834 | 7.652 | 7.834 | 35,688 | +0.12(+1.59%) |
Jun 12, 2015 | 7.748 | 7.748 | 7.653 | 7.711 | 16,415 | +0.03(+0.41%) |
Jun 11, 2015 | 7.684 | 7.703 | 7.648 | 7.680 | 5,196 | -0.03(-0.41%) |
Jun 10, 2015 | 7.589 | 7.720 | 7.589 | 7.711 | 15,445 | +0.04(+0.55%) |
Jun 09, 2015 | 7.735 | 7.735 | 7.662 | 7.669 | 18,307 | -0.07(-0.95%) |
Jun 08, 2015 | 7.829 | 7.829 | 7.675 | 7.743 | 15,547 | -0.00(-0.06%) |
Jun 05, 2015 | 7.820 | 7.924 | 7.711 | 7.748 | 35,019 | +0.04(+0.53%) |
Jun 04, 2015 | 7.607 | 7.748 | 7.517 | 7.707 | 9,167 | +0.02(+0.30%) |
Jun 03, 2015 | 7.766 | 7.766 | 7.544 | 7.684 | 15,655 | -0.02(-0.29%) |
Jun 02, 2015 | 7.725 | 7.775 | 7.698 | 7.707 | 14,993 | -0.03(-0.41%) |