Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 7.499 | 7.551 | 7.483 | 7.551 | 158,406 | +0.06(+0.84%) |
Jul 30, 2015 | 7.509 | 7.525 | 7.456 | 7.488 | 341,851 | -0.04(-0.49%) |
Jul 29, 2015 | 7.456 | 7.525 | 7.456 | 7.525 | 199,932 | +0.09(+1.20%) |
Jul 28, 2015 | 7.425 | 7.435 | 7.372 | 7.435 | 226,621 | +0.01(+0.14%) |
Jul 27, 2015 | 7.414 | 7.425 | 7.356 | 7.425 | 184,407 | -0.02(-0.28%) |
Jul 24, 2015 | 7.504 | 7.504 | 7.409 | 7.446 | 210,417 | -0.05(-0.63%) |
Jul 23, 2015 | 7.556 | 7.556 | 7.490 | 7.493 | 110,299 | -0.04(-0.56%) |
Jul 22, 2015 | 7.530 | 7.551 | 7.503 | 7.535 | 173,150 | -0.00(-0.02%) |
Jul 21, 2015 | 7.542 | 7.562 | 7.505 | 7.537 | 203,061 | +0.00(+0.00%) |
Jul 20, 2015 | 7.547 | 7.579 | 7.537 | 7.537 | 325,161 | -0.02(-0.28%) |
Jul 17, 2015 | 7.542 | 7.558 | 7.516 | 7.558 | 179,780 | +0.03(+0.42%) |
Jul 16, 2015 | 7.484 | 7.526 | 7.484 | 7.526 | 161,896 | +0.07(+0.91%) |
Jul 15, 2015 | 7.448 | 7.484 | 7.448 | 7.458 | 158,658 | +0.01(+0.07%) |
Jul 14, 2015 | 7.406 | 7.463 | 7.402 | 7.453 | 179,373 | +0.05(+0.64%) |
Jul 13, 2015 | 7.369 | 7.406 | 7.348 | 7.406 | 337,907 | +0.09(+1.22%) |
Jul 10, 2015 | 7.291 | 7.317 | 7.254 | 7.317 | 228,200 | +0.13(+1.82%) |
Jul 09, 2015 | 7.270 | 7.270 | 7.186 | 7.186 | 207,211 | -0.01(-0.07%) |
Jul 08, 2015 | 7.306 | 7.312 | 7.191 | 7.191 | 277,790 | -0.16(-2.21%) |
Jul 07, 2015 | 7.317 | 7.354 | 7.238 | 7.354 | 348,184 | +0.07(+1.01%) |
Jul 06, 2015 | 7.275 | 7.332 | 7.249 | 7.280 | 231,784 | -0.03(-0.36%) |
Jul 02, 2015 | 7.359 | 7.306 | 7.306 | 7.306 | 146,928 | -0.04(-0.50%) |
Jul 01, 2015 | 7.348 | 7.354 | 7.306 | 7.343 | 186,932 | +0.07(+1.01%) |
Jun 30, 2015 | 7.280 | 7.280 | 7.207 | 7.270 | 246,916 | +0.05(+0.65%) |
Jun 29, 2015 | 7.322 | 7.327 | 7.212 | 7.223 | 305,459 | -0.13(-1.78%) |
Jun 26, 2015 | 7.411 | 7.411 | 7.348 | 7.354 | 129,268 | -0.05(-0.71%) |
Jun 25, 2015 | 7.442 | 7.442 | 7.390 | 7.406 | 137,809 | -0.02(-0.21%) |
Jun 24, 2015 | 7.448 | 7.448 | 7.411 | 7.422 | 131,345 | -0.01(-0.14%) |
Jun 23, 2015 | 7.437 | 7.448 | 7.422 | 7.432 | 191,892 | +0.01(+0.14%) |
Jun 22, 2015 | 7.427 | 7.437 | 7.411 | 7.422 | 152,662 | +0.05(+0.64%) |
Jun 19, 2015 | 7.395 | 7.411 | 7.374 | 7.374 | 153,188 | -0.02(-0.21%) |
Jun 18, 2015 | 7.339 | 7.402 | 7.339 | 7.390 | 150,911 | +0.07(+0.90%) |
Jun 17, 2015 | 7.313 | 7.345 | 7.282 | 7.324 | 231,423 | +0.00(+0.00%) |
Jun 16, 2015 | 7.293 | 7.324 | 7.277 | 7.324 | 184,766 | +0.04(+0.50%) |
Jun 15, 2015 | 7.287 | 7.308 | 7.246 | 7.287 | 187,329 | -0.05(-0.71%) |
Jun 12, 2015 | 7.397 | 7.397 | 7.327 | 7.339 | 264,884 | -0.07(-0.91%) |
Jun 11, 2015 | 7.350 | 7.412 | 7.339 | 7.407 | 279,412 | +0.09(+1.21%) |
Jun 10, 2015 | 7.251 | 7.329 | 7.251 | 7.319 | 309,556 | +0.07(+1.00%) |
Jun 09, 2015 | 7.267 | 7.272 | 7.235 | 7.246 | 269,590 | -0.04(-0.57%) |
Jun 08, 2015 | 7.324 | 7.329 | 7.267 | 7.287 | 260,262 | -0.03(-0.43%) |
Jun 05, 2015 | 7.308 | 7.324 | 7.282 | 7.319 | 250,799 | -0.01(-0.14%) |
Jun 04, 2015 | 7.371 | 7.378 | 7.303 | 7.329 | 422,633 | -0.06(-0.77%) |
Jun 03, 2015 | 7.386 | 7.433 | 7.371 | 7.386 | 362,308 | -0.00(-0.00%) |
Jun 02, 2015 | 7.381 | 7.412 | 7.371 | 7.386 | 263,630 | -0.03(-0.35%) |
Jun 01, 2015 | 7.423 | 7.443 | 7.391 | 7.412 | 239,876 | -0.02(-0.21%) |
May 29, 2015 | 7.485 | 7.485 | 7.412 | 7.428 | 249,396 | -0.05(-0.70%) |
May 28, 2015 | 7.475 | 7.490 | 7.449 | 7.480 | 167,933 | +0.00(+0.00%) |
May 27, 2015 | 7.438 | 7.480 | 7.423 | 7.480 | 273,514 | +0.07(+0.91%) |
May 26, 2015 | 7.459 | 7.480 | 7.397 | 7.412 | 227,316 | -0.05(-0.69%) |
May 22, 2015 | 7.454 | 7.464 | 7.464 | 7.464 | 132,074 | +0.01(+0.13%) |
May 21, 2015 | 7.480 | 7.495 | 7.434 | 7.454 | 187,698 | -0.01(-0.14%) |
May 20, 2015 | 7.449 | 7.490 | 7.428 | 7.464 | 173,933 | +0.04(+0.47%) |
May 19, 2015 | 7.465 | 7.485 | 7.424 | 7.429 | 261,269 | -0.03(-0.35%) |
May 18, 2015 | 7.440 | 7.465 | 7.419 | 7.455 | 215,169 | -0.01(-0.07%) |
May 15, 2015 | 7.434 | 7.460 | 7.419 | 7.460 | 126,044 | +0.02(+0.28%) |
May 14, 2015 | 7.440 | 7.455 | 7.419 | 7.440 | 191,726 | +0.02(+0.28%) |
May 13, 2015 | 7.419 | 7.445 | 7.388 | 7.419 | 154,311 | +0.01(+0.14%) |
May 12, 2015 | 7.362 | 7.429 | 7.269 | 7.408 | 286,698 | +0.03(+0.35%) |
May 11, 2015 | 7.393 | 7.414 | 7.377 | 7.383 | 176,327 | -0.01(-0.14%) |
May 08, 2015 | 7.341 | 7.393 | 7.341 | 7.393 | 145,462 | +0.09(+1.27%) |
May 07, 2015 | 7.279 | 7.300 | 7.264 | 7.300 | 144,824 | +0.02(+0.28%) |
May 06, 2015 | 7.300 | 7.315 | 7.248 | 7.279 | 165,549 | -0.02(-0.21%) |
May 05, 2015 | 7.300 | 7.315 | 7.279 | 7.295 | 266,859 | -0.04(-0.56%) |
May 04, 2015 | 7.315 | 7.357 | 7.315 | 7.336 | 166,704 | +0.04(+0.50%) |