Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 7.800 | 7.816 | 7.643 | 7.721 | 32,530 | -0.05(-0.61%) |
Jul 30, 2015 | 7.792 | 7.823 | 7.713 | 7.768 | 13,708 | -0.06(-0.70%) |
Jul 29, 2015 | 7.745 | 7.823 | 7.713 | 7.823 | 61,230 | +0.08(+1.02%) |
Jul 28, 2015 | 7.658 | 7.745 | 7.643 | 7.745 | 44,200 | +0.10(+1.34%) |
Jul 27, 2015 | 7.650 | 7.666 | 7.619 | 7.643 | 12,537 | -0.02(-0.31%) |
Jul 24, 2015 | 7.635 | 7.682 | 7.628 | 7.666 | 9,747 | +0.04(+0.52%) |
Jul 23, 2015 | 7.631 | 7.674 | 7.611 | 7.627 | 37,226 | -0.05(-0.61%) |
Jul 22, 2015 | 7.588 | 7.698 | 7.588 | 7.674 | 9,927 | +0.04(+0.51%) |
Jul 21, 2015 | 7.658 | 7.666 | 7.627 | 7.635 | 27,117 | -0.01(-0.10%) |
Jul 20, 2015 | 7.745 | 7.745 | 7.627 | 7.643 | 38,911 | -0.10(-1.32%) |
Jul 17, 2015 | 7.705 | 7.745 | 7.690 | 7.745 | 9,110 | +0.01(+0.10%) |
Jul 16, 2015 | 7.721 | 7.745 | 7.690 | 7.737 | 22,095 | +0.04(+0.51%) |
Jul 15, 2015 | 7.682 | 7.737 | 7.682 | 7.698 | 13,003 | +0.00(+0.00%) |
Jul 14, 2015 | 7.682 | 7.721 | 7.682 | 7.698 | 7,465 | -0.02(-0.31%) |
Jul 13, 2015 | 7.705 | 7.745 | 7.682 | 7.721 | 24,585 | -0.02(-0.30%) |
Jul 10, 2015 | 7.698 | 7.745 | 7.666 | 7.745 | 47,497 | +0.01(+0.10%) |
Jul 09, 2015 | 7.689 | 7.745 | 7.628 | 7.737 | 47,010 | +0.06(+0.73%) |
Jul 08, 2015 | 7.674 | 7.720 | 7.627 | 7.681 | 14,002 | -0.00(-0.02%) |
Jul 07, 2015 | 7.721 | 7.745 | 7.611 | 7.682 | 27,379 | -0.01(-0.10%) |
Jul 06, 2015 | 7.690 | 7.705 | 7.658 | 7.690 | 13,669 | -0.02(-0.20%) |
Jul 02, 2015 | 7.580 | 7.705 | 7.705 | 7.705 | 36,119 | +0.14(+1.87%) |
Jul 01, 2015 | 7.595 | 7.635 | 7.564 | 7.564 | 21,902 | -0.07(-0.93%) |
Jun 30, 2015 | 7.713 | 7.713 | 7.619 | 7.635 | 31,862 | -0.06(-0.82%) |
Jun 29, 2015 | 7.729 | 7.731 | 7.643 | 7.698 | 33,985 | -0.02(-0.20%) |
Jun 26, 2015 | 7.698 | 7.745 | 7.651 | 7.713 | 14,012 | +0.02(+0.31%) |
Jun 25, 2015 | 7.690 | 7.705 | 7.493 | 7.690 | 30,028 | +0.02(+0.31%) |
Jun 24, 2015 | 7.682 | 7.705 | 7.635 | 7.666 | 16,227 | -0.04(-0.51%) |
Jun 23, 2015 | 7.666 | 7.737 | 7.627 | 7.706 | 27,241 | +0.03(+0.41%) |
Jun 22, 2015 | 7.650 | 7.687 | 7.619 | 7.674 | 27,527 | -0.04(-0.47%) |
Jun 19, 2015 | 7.690 | 7.713 | 7.638 | 7.711 | 21,805 | -0.00(-0.04%) |
Jun 18, 2015 | 7.698 | 7.721 | 7.643 | 7.713 | 6,743 | +0.06(+0.72%) |
Jun 17, 2015 | 7.745 | 7.745 | 7.658 | 7.658 | 22,067 | -0.09(-1.22%) |
Jun 16, 2015 | 7.717 | 7.755 | 7.714 | 7.753 | 23,051 | +0.07(+0.92%) |
Jun 15, 2015 | 7.690 | 7.737 | 7.682 | 7.682 | 4,494 | -0.05(-0.66%) |
Jun 12, 2015 | 7.633 | 7.744 | 7.627 | 7.733 | 17,071 | +0.12(+1.60%) |
Jun 11, 2015 | 7.588 | 7.674 | 7.588 | 7.611 | 19,106 | +0.07(+0.94%) |
Jun 10, 2015 | 7.588 | 7.737 | 7.540 | 7.540 | 65,427 | -0.03(-0.42%) |
Jun 09, 2015 | 7.619 | 7.643 | 7.556 | 7.572 | 35,446 | -0.07(-0.94%) |
Jun 08, 2015 | 7.650 | 7.658 | 7.572 | 7.643 | 15,624 | -0.04(-0.49%) |
Jun 05, 2015 | 7.674 | 7.698 | 7.635 | 7.681 | 24,697 | -0.02(-0.32%) |
Jun 04, 2015 | 7.674 | 7.732 | 7.674 | 7.705 | 23,416 | -0.02(-0.20%) |
Jun 03, 2015 | 7.761 | 7.768 | 7.682 | 7.721 | 63,343 | -0.06(-0.81%) |
Jun 02, 2015 | 7.784 | 7.784 | 7.753 | 7.784 | 23,439 | +0.00(+0.00%) |
Jun 01, 2015 | 7.784 | 7.784 | 7.745 | 7.784 | 28,607 | +0.00(+0.00%) |
May 29, 2015 | 7.784 | 7.784 | 7.768 | 7.784 | 21,404 | +0.00(+0.00%) |
May 28, 2015 | 7.776 | 7.784 | 7.761 | 7.784 | 30,589 | +0.00(+0.00%) |
May 27, 2015 | 7.776 | 7.784 | 7.761 | 7.784 | 50,465 | +0.00(+0.00%) |
May 26, 2015 | 7.816 | 7.816 | 7.753 | 7.784 | 16,768 | -0.03(-0.40%) |
May 22, 2015 | 7.816 | 7.816 | 7.816 | 7.816 | 8,012 | -0.04(-0.50%) |
May 21, 2015 | 7.847 | 7.863 | 7.826 | 7.855 | 10,533 | +0.01(+0.10%) |
May 20, 2015 | 7.839 | 7.854 | 7.795 | 7.847 | 17,174 | -0.03(-0.40%) |
May 19, 2015 | 7.816 | 7.902 | 7.816 | 7.878 | 6,445 | +0.02(+0.20%) |
May 18, 2015 | 7.902 | 7.902 | 7.792 | 7.863 | 23,981 | -0.03(-0.40%) |
May 15, 2015 | 7.863 | 7.901 | 7.855 | 7.894 | 9,303 | +0.05(+0.70%) |
May 14, 2015 | 7.808 | 7.902 | 7.776 | 7.839 | 32,010 | +0.07(+0.91%) |
May 13, 2015 | 7.823 | 7.823 | 7.761 | 7.768 | 21,324 | -0.04(-0.50%) |
May 12, 2015 | 7.808 | 7.855 | 7.784 | 7.808 | 29,200 | -0.04(-0.50%) |
May 11, 2015 | 7.878 | 7.918 | 7.814 | 7.847 | 16,486 | -0.05(-0.59%) |
May 08, 2015 | 7.878 | 7.910 | 7.800 | 7.893 | 60,917 | +0.08(+1.00%) |
May 07, 2015 | 7.816 | 7.941 | 7.800 | 7.816 | 51,166 | -0.07(-0.90%) |
May 06, 2015 | 7.941 | 7.981 | 7.886 | 7.886 | 42,304 | -0.07(-0.89%) |
May 05, 2015 | 7.941 | 7.957 | 7.926 | 7.957 | 22,549 | +0.02(+0.20%) |
May 04, 2015 | 7.918 | 7.965 | 7.917 | 7.941 | 11,560 | +0.03(+0.40%) |