Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 7.768 | 7.831 | 7.724 | 7.818 | 70,030 | +0.07(+0.89%) |
Jul 30, 2015 | 7.737 | 7.787 | 7.730 | 7.749 | 46,104 | +0.04(+0.49%) |
Jul 29, 2015 | 7.711 | 7.781 | 7.705 | 7.711 | 67,370 | +0.01(+0.08%) |
Jul 28, 2015 | 7.718 | 7.768 | 7.680 | 7.705 | 107,147 | -0.01(-0.08%) |
Jul 27, 2015 | 7.749 | 7.749 | 7.686 | 7.711 | 89,510 | -0.04(-0.49%) |
Jul 24, 2015 | 7.768 | 7.768 | 7.737 | 7.749 | 75,597 | -0.02(-0.24%) |
Jul 23, 2015 | 7.781 | 7.793 | 7.762 | 7.768 | 180,903 | -0.04(-0.56%) |
Jul 22, 2015 | 7.837 | 7.843 | 7.806 | 7.812 | 34,016 | -0.03(-0.32%) |
Jul 21, 2015 | 7.843 | 7.875 | 7.799 | 7.837 | 79,160 | +0.00(+0.00%) |
Jul 20, 2015 | 7.862 | 7.875 | 7.837 | 7.837 | 89,086 | -0.01(-0.16%) |
Jul 17, 2015 | 7.869 | 7.875 | 7.843 | 7.850 | 69,190 | -0.03(-0.40%) |
Jul 16, 2015 | 7.875 | 7.894 | 7.856 | 7.881 | 117,134 | +0.01(+0.08%) |
Jul 15, 2015 | 7.850 | 7.884 | 7.850 | 7.875 | 66,519 | +0.04(+0.48%) |
Jul 14, 2015 | 7.843 | 7.868 | 7.825 | 7.837 | 144,063 | -0.03(-0.32%) |
Jul 13, 2015 | 7.843 | 7.868 | 7.825 | 7.862 | 107,271 | +0.02(+0.24%) |
Jul 10, 2015 | 7.843 | 7.862 | 7.818 | 7.843 | 78,360 | +0.02(+0.24%) |
Jul 09, 2015 | 7.825 | 7.868 | 7.812 | 7.825 | 105,338 | -0.04(-0.56%) |
Jul 08, 2015 | 7.887 | 7.906 | 7.830 | 7.868 | 107,545 | -0.03(-0.40%) |
Jul 07, 2015 | 7.843 | 7.900 | 7.827 | 7.900 | 147,550 | +0.07(+0.88%) |
Jul 06, 2015 | 7.787 | 7.850 | 7.787 | 7.831 | 99,261 | +0.05(+0.64%) |
Jul 02, 2015 | 7.793 | 7.781 | 7.781 | 7.781 | 92,484 | -0.02(-0.24%) |
Jul 01, 2015 | 7.812 | 7.837 | 7.787 | 7.800 | 145,425 | +0.00(+0.00%) |
Jun 30, 2015 | 7.812 | 7.825 | 7.787 | 7.800 | 157,419 | -0.02(-0.24%) |
Jun 29, 2015 | 7.831 | 7.852 | 7.793 | 7.818 | 129,999 | -0.06(-0.71%) |
Jun 26, 2015 | 7.956 | 7.956 | 7.875 | 7.875 | 199,339 | -0.11(-1.33%) |
Jun 25, 2015 | 8.018 | 8.037 | 7.950 | 7.981 | 71,577 | -0.03(-0.31%) |
Jun 24, 2015 | 7.981 | 8.100 | 7.962 | 8.006 | 128,826 | +0.01(+0.16%) |
Jun 23, 2015 | 7.975 | 8.006 | 7.968 | 7.993 | 67,007 | +0.01(+0.08%) |
Jun 22, 2015 | 8.006 | 8.031 | 7.987 | 7.987 | 120,414 | -0.04(-0.47%) |
Jun 19, 2015 | 8.037 | 8.046 | 8.006 | 8.025 | 54,725 | -0.01(-0.08%) |
Jun 18, 2015 | 8.068 | 8.087 | 8.000 | 8.031 | 128,147 | -0.04(-0.46%) |
Jun 17, 2015 | 8.043 | 8.075 | 8.000 | 8.068 | 131,314 | -0.01(-0.08%) |
Jun 16, 2015 | 8.050 | 8.087 | 8.050 | 8.075 | 72,155 | +0.04(+0.47%) |
Jun 15, 2015 | 7.968 | 8.075 | 7.968 | 8.037 | 130,818 | +0.05(+0.63%) |
Jun 12, 2015 | 7.956 | 8.024 | 7.937 | 7.987 | 223,578 | -0.03(-0.39%) |
Jun 11, 2015 | 7.913 | 8.024 | 7.913 | 8.018 | 120,403 | +0.13(+1.65%) |
Jun 10, 2015 | 7.906 | 7.975 | 7.888 | 7.888 | 197,972 | -0.05(-0.63%) |
Jun 09, 2015 | 7.931 | 7.981 | 7.894 | 7.937 | 243,987 | -0.04(-0.47%) |
Jun 08, 2015 | 8.087 | 8.105 | 7.962 | 7.975 | 451,249 | -0.13(-1.61%) |
Jun 05, 2015 | 8.136 | 8.136 | 8.080 | 8.105 | 208,890 | -0.01(-0.15%) |
Jun 04, 2015 | 8.161 | 8.207 | 8.105 | 8.118 | 143,118 | -0.06(-0.76%) |
Jun 03, 2015 | 8.323 | 8.347 | 8.093 | 8.180 | 246,275 | -0.14(-1.72%) |
Jun 02, 2015 | 8.385 | 8.403 | 8.323 | 8.323 | 186,293 | -0.11(-1.33%) |
Jun 01, 2015 | 8.434 | 8.459 | 8.416 | 8.434 | 113,474 | -0.01(-0.07%) |
May 29, 2015 | 8.478 | 8.478 | 8.403 | 8.441 | 83,342 | +0.02(+0.30%) |
May 28, 2015 | 8.391 | 8.447 | 8.385 | 8.416 | 52,566 | +0.03(+0.37%) |
May 27, 2015 | 8.385 | 8.416 | 8.366 | 8.385 | 59,210 | +0.02(+0.22%) |
May 26, 2015 | 8.391 | 8.459 | 8.366 | 8.366 | 76,247 | -0.04(-0.48%) |
May 22, 2015 | 8.416 | 8.406 | 8.406 | 8.406 | 80,504 | +0.01(+0.11%) |
May 21, 2015 | 8.416 | 8.447 | 8.391 | 8.397 | 81,383 | +0.01(+0.07%) |
May 20, 2015 | 8.409 | 8.466 | 8.385 | 8.391 | 87,976 | -0.02(-0.22%) |
May 19, 2015 | 8.559 | 8.559 | 8.385 | 8.409 | 411,232 | -0.19(-2.17%) |
May 18, 2015 | 8.720 | 8.720 | 8.590 | 8.596 | 142,412 | -0.14(-1.56%) |
May 15, 2015 | 8.664 | 8.757 | 8.664 | 8.732 | 127,278 | +0.09(+1.01%) |
May 14, 2015 | 8.658 | 8.670 | 8.621 | 8.646 | 76,468 | +0.01(+0.14%) |
May 13, 2015 | 8.664 | 8.664 | 8.627 | 8.633 | 111,860 | -0.01(-0.14%) |
May 12, 2015 | 8.615 | 8.676 | 8.590 | 8.646 | 107,498 | -0.01(-0.07%) |
May 11, 2015 | 8.676 | 8.763 | 8.627 | 8.652 | 160,087 | +0.02(+0.29%) |
May 08, 2015 | 8.578 | 8.664 | 8.479 | 8.627 | 201,293 | +0.12(+1.38%) |
May 07, 2015 | 8.466 | 8.516 | 8.411 | 8.510 | 378,509 | +0.01(+0.07%) |
May 06, 2015 | 8.528 | 8.547 | 8.263 | 8.503 | 734,833 | -0.10(-1.15%) |
May 05, 2015 | 9.492 | 9.576 | 8.491 | 8.602 | 1,188,529 | -0.94(-9.90%) |
May 04, 2015 | 9.535 | 9.566 | 9.504 | 9.547 | 87,857 | +0.06(+0.65%) |