Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 7.082 | 7.171 | 7.052 | 7.134 | 17,911,854 | -0.02(-0.31%) |
Aug 28, 2015 | 7.074 | 7.171 | 7.052 | 7.156 | 17,606,352 | +0.04(+0.63%) |
Aug 27, 2015 | 6.993 | 7.134 | 6.955 | 7.112 | 32,364,168 | +0.23(+3.35%) |
Aug 26, 2015 | 6.755 | 6.896 | 6.643 | 6.881 | 30,237,704 | +0.36(+5.47%) |
Aug 25, 2015 | 7.030 | 7.067 | 6.517 | 6.524 | 39,951,340 | -0.16(-2.34%) |
Aug 24, 2015 | 6.777 | 6.993 | 6.658 | 6.680 | 51,476,272 | -0.51(-7.14%) |
Aug 21, 2015 | 7.305 | 7.365 | 7.179 | 7.193 | 25,890,370 | -0.19(-2.62%) |
Aug 20, 2015 | 7.558 | 7.588 | 7.387 | 7.387 | 25,797,486 | -0.24(-3.12%) |
Aug 19, 2015 | 7.781 | 7.811 | 7.610 | 7.625 | 40,120,696 | -0.19(-2.38%) |
Aug 18, 2015 | 7.833 | 7.885 | 7.781 | 7.811 | 14,650,816 | -0.04(-0.47%) |
Aug 17, 2015 | 7.766 | 7.893 | 7.722 | 7.848 | 17,569,394 | +0.00(+0.00%) |
Aug 14, 2015 | 7.759 | 7.863 | 7.714 | 7.848 | 14,995,181 | +0.10(+1.34%) |
Aug 13, 2015 | 7.744 | 7.803 | 7.684 | 7.744 | 17,869,946 | +0.04(+0.58%) |
Aug 12, 2015 | 7.789 | 7.796 | 7.580 | 7.699 | 22,364,180 | -0.17(-2.17%) |
Aug 11, 2015 | 7.952 | 7.982 | 7.826 | 7.870 | 17,196,814 | -0.16(-2.04%) |
Aug 10, 2015 | 7.960 | 8.042 | 7.915 | 8.034 | 16,917,360 | +0.13(+1.69%) |
Aug 07, 2015 | 7.841 | 7.975 | 7.803 | 7.900 | 35,487,944 | +0.04(+0.47%) |
Aug 06, 2015 | 7.833 | 7.934 | 7.800 | 7.863 | 27,262,968 | +0.07(+0.86%) |
Aug 05, 2015 | 7.774 | 7.915 | 7.748 | 7.796 | 16,260,286 | +0.08(+1.06%) |
Aug 04, 2015 | 7.714 | 7.833 | 7.707 | 7.714 | 18,351,210 | +0.00(+0.00%) |
Aug 03, 2015 | 7.737 | 7.781 | 7.640 | 7.714 | 20,140,336 | -0.01(-0.19%) |
Jul 31, 2015 | 7.848 | 7.856 | 7.722 | 7.729 | 15,191,307 | -0.13(-1.70%) |
Jul 30, 2015 | 7.818 | 7.885 | 7.781 | 7.863 | 14,959,819 | +0.04(+0.48%) |
Jul 29, 2015 | 7.744 | 7.856 | 7.699 | 7.826 | 21,470,664 | +0.09(+1.15%) |
Jul 28, 2015 | 7.774 | 7.833 | 7.647 | 7.737 | 18,982,472 | -0.01(-0.10%) |
Jul 27, 2015 | 7.796 | 7.796 | 7.688 | 7.744 | 24,973,292 | -0.11(-1.42%) |
Jul 24, 2015 | 7.885 | 7.922 | 7.826 | 7.856 | 20,716,072 | -0.04(-0.56%) |
Jul 23, 2015 | 7.945 | 8.082 | 7.830 | 7.900 | 34,663,968 | -0.06(-0.75%) |
Jul 22, 2015 | 7.714 | 8.071 | 7.714 | 7.960 | 68,112,352 | +0.22(+2.79%) |
Jul 21, 2015 | 7.617 | 7.826 | 7.614 | 7.744 | 34,819,644 | +0.16(+2.06%) |
Jul 20, 2015 | 7.588 | 7.617 | 7.506 | 7.588 | 23,243,810 | +0.06(+0.79%) |
Jul 17, 2015 | 7.617 | 7.640 | 7.454 | 7.528 | 35,810,972 | -0.20(-2.60%) |
Jul 16, 2015 | 7.751 | 7.781 | 7.699 | 7.729 | 19,424,934 | +0.06(+0.78%) |
Jul 15, 2015 | 7.625 | 7.789 | 7.610 | 7.670 | 35,711,448 | +0.07(+0.88%) |
Jul 14, 2015 | 7.491 | 7.610 | 7.476 | 7.603 | 28,654,300 | +0.01(+0.20%) |
Jul 13, 2015 | 7.625 | 7.662 | 7.580 | 7.588 | 18,494,384 | +0.04(+0.59%) |
Jul 10, 2015 | 7.551 | 7.625 | 7.498 | 7.543 | 17,948,388 | +0.10(+1.40%) |
Jul 09, 2015 | 7.432 | 7.469 | 7.387 | 7.439 | 19,917,572 | +0.13(+1.73%) |
Jul 08, 2015 | 7.409 | 7.417 | 7.305 | 7.312 | 23,339,140 | -0.16(-2.09%) |
Jul 07, 2015 | 7.528 | 7.543 | 7.305 | 7.469 | 27,946,706 | -0.10(-1.28%) |
Jul 06, 2015 | 7.521 | 7.603 | 7.491 | 7.565 | 16,990,444 | -0.07(-0.97%) |
Jul 02, 2015 | 7.684 | 7.640 | 7.640 | 7.640 | 17,221,498 | -0.10(-1.34%) |
Jul 01, 2015 | 7.789 | 7.833 | 7.729 | 7.744 | 14,777,931 | +0.04(+0.48%) |
Jun 30, 2015 | 7.729 | 7.818 | 7.655 | 7.707 | 17,371,484 | +0.05(+0.68%) |
Jun 29, 2015 | 7.714 | 7.796 | 7.610 | 7.655 | 24,503,156 | -0.18(-2.28%) |
Jun 26, 2015 | 7.908 | 7.956 | 7.818 | 7.833 | 19,192,480 | -0.03(-0.38%) |
Jun 25, 2015 | 7.967 | 7.982 | 7.803 | 7.863 | 20,299,058 | -0.07(-0.94%) |
Jun 24, 2015 | 7.975 | 8.027 | 7.900 | 7.937 | 13,267,083 | -0.07(-0.84%) |
Jun 23, 2015 | 7.945 | 8.045 | 7.915 | 8.004 | 17,317,690 | +0.11(+1.41%) |
Jun 22, 2015 | 7.841 | 7.893 | 7.811 | 7.893 | 12,457,605 | +0.13(+1.63%) |
Jun 19, 2015 | 7.774 | 7.818 | 7.737 | 7.766 | 13,508,839 | -0.04(-0.57%) |
Jun 18, 2015 | 7.796 | 7.818 | 7.640 | 7.811 | 22,328,744 | +0.04(+0.57%) |
Jun 17, 2015 | 7.908 | 7.945 | 7.744 | 7.766 | 18,858,656 | -0.12(-1.51%) |
Jun 16, 2015 | 7.811 | 7.900 | 7.770 | 7.885 | 11,990,130 | +0.07(+0.95%) |
Jun 15, 2015 | 7.774 | 7.856 | 7.751 | 7.811 | 14,483,368 | -0.06(-0.76%) |
Jun 12, 2015 | 7.848 | 7.900 | 7.822 | 7.870 | 12,185,233 | +0.01(+0.19%) |
Jun 11, 2015 | 7.915 | 7.952 | 7.818 | 7.856 | 16,784,854 | -0.07(-0.85%) |
Jun 10, 2015 | 7.848 | 7.997 | 7.833 | 7.922 | 20,083,536 | +0.12(+1.53%) |
Jun 09, 2015 | 7.729 | 7.870 | 7.685 | 7.803 | 24,020,804 | +0.09(+1.15%) |
Jun 08, 2015 | 7.737 | 7.870 | 7.707 | 7.715 | 21,174,228 | -0.07(-0.86%) |
Jun 05, 2015 | 7.700 | 7.855 | 7.700 | 7.781 | 35,055,112 | +0.22(+2.94%) |
Jun 04, 2015 | 7.582 | 7.656 | 7.537 | 7.559 | 21,425,600 | -0.06(-0.78%) |
Jun 03, 2015 | 7.522 | 7.656 | 7.493 | 7.619 | 48,405,556 | +0.13(+1.68%) |
Jun 02, 2015 | 7.397 | 7.512 | 7.382 | 7.493 | 20,041,234 | +0.11(+1.50%) |