Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 6.883 | 6.980 | 6.800 | 6.913 | 51,393 | +0.04(+0.55%) |
Jul 30, 2015 | 6.845 | 7.273 | 6.755 | 6.875 | 38,793 | -0.02(-0.33%) |
Jul 29, 2015 | 6.898 | 6.950 | 6.823 | 6.898 | 36,875 | -0.01(-0.22%) |
Jul 28, 2015 | 6.988 | 7.025 | 6.860 | 6.913 | 36,105 | -0.07(-0.97%) |
Jul 27, 2015 | 6.935 | 7.010 | 6.920 | 6.980 | 19,168 | +0.02(+0.22%) |
Jul 24, 2015 | 7.025 | 7.063 | 6.913 | 6.965 | 69,931 | -0.08(-1.17%) |
Jul 23, 2015 | 7.198 | 7.198 | 7.021 | 7.048 | 60,130 | -0.13(-1.78%) |
Jul 22, 2015 | 7.123 | 7.205 | 7.123 | 7.175 | 19,548 | +0.01(+0.10%) |
Jul 21, 2015 | 7.258 | 7.303 | 7.130 | 7.168 | 20,653 | -0.10(-1.34%) |
Jul 20, 2015 | 7.430 | 7.430 | 7.235 | 7.265 | 29,818 | -0.19(-2.52%) |
Jul 17, 2015 | 7.423 | 7.489 | 7.348 | 7.453 | 35,405 | +0.06(+0.81%) |
Jul 16, 2015 | 7.363 | 7.453 | 7.349 | 7.393 | 39,176 | +0.05(+0.71%) |
Jul 15, 2015 | 7.393 | 7.483 | 7.227 | 7.340 | 205,599 | -0.10(-1.31%) |
Jul 14, 2015 | 7.258 | 7.468 | 7.235 | 7.438 | 101,582 | +0.18(+2.48%) |
Jul 13, 2015 | 7.370 | 7.400 | 7.235 | 7.258 | 45,362 | -0.10(-1.43%) |
Jul 10, 2015 | 7.295 | 7.408 | 7.258 | 7.363 | 43,700 | +0.16(+2.19%) |
Jul 09, 2015 | 7.228 | 7.250 | 7.123 | 7.205 | 32,927 | +0.08(+1.16%) |
Jul 08, 2015 | 7.093 | 7.190 | 7.093 | 7.123 | 123,054 | -0.01(-0.21%) |
Jul 07, 2015 | 7.115 | 7.190 | 7.055 | 7.138 | 48,652 | +0.01(+0.21%) |
Jul 06, 2015 | 7.130 | 7.198 | 7.117 | 7.123 | 46,126 | -0.06(-0.84%) |
Jul 02, 2015 | 7.153 | 7.183 | 7.183 | 7.183 | 38,945 | +0.03(+0.42%) |
Jul 01, 2015 | 7.145 | 7.250 | 7.100 | 7.153 | 87,915 | +0.03(+0.42%) |
Jun 30, 2015 | 7.325 | 7.363 | 7.108 | 7.123 | 68,438 | -0.14(-1.96%) |
Jun 29, 2015 | 7.288 | 7.348 | 7.228 | 7.265 | 84,422 | -0.10(-1.42%) |
Jun 26, 2015 | 7.250 | 7.393 | 7.168 | 7.370 | 767,771 | +0.11(+1.55%) |
Jun 25, 2015 | 7.528 | 7.546 | 7.235 | 7.258 | 137,891 | -0.19(-2.52%) |
Jun 24, 2015 | 7.685 | 7.685 | 7.363 | 7.445 | 55,886 | -0.10(-1.39%) |
Jun 23, 2015 | 7.513 | 7.610 | 7.310 | 7.550 | 33,411 | +0.07(+0.90%) |
Jun 22, 2015 | 7.580 | 7.580 | 7.460 | 7.483 | 25,109 | -0.05(-0.70%) |
Jun 19, 2015 | 7.453 | 7.595 | 7.235 | 7.535 | 87,970 | +0.04(+0.50%) |
Jun 18, 2015 | 7.190 | 7.498 | 6.988 | 7.498 | 123,588 | +0.34(+4.82%) |
Jun 17, 2015 | 7.048 | 7.198 | 6.995 | 7.153 | 20,859 | +0.12(+1.71%) |
Jun 16, 2015 | 7.070 | 7.186 | 7.018 | 7.033 | 45,705 | +0.00(+0.00%) |
Jun 15, 2015 | 7.100 | 7.100 | 6.958 | 7.033 | 43,812 | -0.13(-1.88%) |
Jun 12, 2015 | 7.048 | 7.198 | 7.048 | 7.168 | 42,009 | +0.07(+1.06%) |
Jun 11, 2015 | 7.040 | 7.123 | 6.920 | 7.093 | 16,246 | +0.05(+0.75%) |
Jun 10, 2015 | 6.875 | 7.100 | 6.853 | 7.040 | 56,704 | +0.22(+3.30%) |
Jun 09, 2015 | 6.845 | 6.898 | 6.800 | 6.815 | 19,276 | -0.04(-0.66%) |
Jun 08, 2015 | 6.845 | 6.928 | 6.733 | 6.860 | 35,683 | -0.04(-0.54%) |
Jun 05, 2015 | 6.815 | 6.898 | 6.770 | 6.898 | 17,849 | +0.04(+0.55%) |
Jun 04, 2015 | 6.770 | 6.950 | 6.770 | 6.860 | 64,863 | +0.02(+0.33%) |
Jun 03, 2015 | 6.688 | 6.853 | 6.688 | 6.838 | 70,571 | +0.16(+2.36%) |
Jun 02, 2015 | 6.650 | 6.778 | 6.643 | 6.680 | 19,683 | +0.01(+0.11%) |
Jun 01, 2015 | 6.665 | 6.714 | 6.560 | 6.673 | 59,337 | +0.08(+1.25%) |
May 29, 2015 | 6.568 | 6.718 | 6.523 | 6.590 | 77,577 | -0.02(-0.23%) |
May 28, 2015 | 6.695 | 6.733 | 6.598 | 6.605 | 21,230 | -0.10(-1.56%) |
May 27, 2015 | 6.590 | 6.740 | 6.590 | 6.710 | 45,690 | +0.10(+1.47%) |
May 26, 2015 | 6.673 | 6.688 | 6.523 | 6.613 | 83,087 | -0.08(-1.23%) |
May 22, 2015 | 6.860 | 6.695 | 6.695 | 6.695 | 48,148 | -0.13(-1.87%) |
May 21, 2015 | 6.890 | 6.995 | 6.793 | 6.823 | 59,457 | -0.05(-0.76%) |
May 20, 2015 | 7.033 | 7.085 | 6.800 | 6.875 | 39,008 | -0.10(-1.50%) |
May 19, 2015 | 7.078 | 7.273 | 6.943 | 6.980 | 56,780 | -0.07(-0.96%) |
May 18, 2015 | 6.838 | 7.048 | 6.815 | 7.048 | 54,814 | +0.13(+1.84%) |
May 15, 2015 | 6.950 | 7.085 | 6.838 | 6.920 | 110,169 | -0.01(-0.22%) |
May 14, 2015 | 6.658 | 6.950 | 6.515 | 6.935 | 58,557 | +0.31(+4.76%) |
May 13, 2015 | 6.815 | 6.898 | 6.553 | 6.620 | 65,719 | -0.16(-2.43%) |
May 12, 2015 | 6.823 | 6.872 | 6.733 | 6.785 | 35,300 | -0.07(-1.09%) |
May 11, 2015 | 6.965 | 7.010 | 6.845 | 6.860 | 27,068 | -0.15(-2.14%) |
May 08, 2015 | 7.153 | 7.168 | 6.980 | 7.010 | 26,134 | -0.04(-0.53%) |
May 07, 2015 | 7.243 | 7.288 | 7.010 | 7.048 | 32,536 | -0.23(-3.19%) |
May 06, 2015 | 6.883 | 7.325 | 6.883 | 7.280 | 94,941 | +0.38(+5.54%) |
May 05, 2015 | 6.987 | 7.083 | 6.787 | 6.898 | 59,864 | -0.13(-1.90%) |
May 04, 2015 | 7.135 | 7.288 | 6.987 | 7.031 | 37,885 | -0.13(-1.86%) |