Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 7.295 | 7.295 | 7.263 | 7.284 | 86,333 | +0.01(+0.07%) |
Jul 30, 2015 | 7.263 | 7.279 | 7.242 | 7.279 | 128,475 | +0.00(+0.00%) |
Jul 29, 2015 | 7.263 | 7.297 | 7.263 | 7.279 | 127,180 | +0.01(+0.12%) |
Jul 28, 2015 | 7.242 | 7.284 | 7.237 | 7.271 | 95,107 | +0.03(+0.39%) |
Jul 27, 2015 | 7.258 | 7.279 | 7.232 | 7.242 | 279,779 | -0.03(-0.42%) |
Jul 24, 2015 | 7.316 | 7.332 | 7.216 | 7.273 | 216,167 | -0.06(-0.87%) |
Jul 23, 2015 | 7.352 | 7.499 | 7.326 | 7.337 | 140,287 | -0.02(-0.21%) |
Jul 22, 2015 | 7.394 | 7.400 | 7.351 | 7.352 | 260,829 | -0.04(-0.60%) |
Jul 21, 2015 | 7.376 | 7.407 | 7.366 | 7.397 | 223,341 | +0.01(+0.14%) |
Jul 20, 2015 | 7.407 | 7.423 | 7.376 | 7.387 | 174,629 | -0.03(-0.42%) |
Jul 17, 2015 | 7.433 | 7.444 | 7.402 | 7.418 | 170,892 | -0.03(-0.42%) |
Jul 16, 2015 | 7.392 | 7.480 | 7.387 | 7.449 | 197,626 | +0.05(+0.63%) |
Jul 15, 2015 | 7.340 | 7.413 | 7.329 | 7.402 | 186,206 | +0.06(+0.85%) |
Jul 14, 2015 | 7.303 | 7.345 | 7.303 | 7.340 | 140,515 | +0.02(+0.28%) |
Jul 13, 2015 | 7.308 | 7.361 | 7.308 | 7.319 | 317,632 | -0.01(-0.07%) |
Jul 10, 2015 | 7.397 | 7.413 | 7.319 | 7.324 | 140,701 | -0.04(-0.50%) |
Jul 09, 2015 | 7.366 | 7.376 | 7.340 | 7.361 | 242,908 | +0.01(+0.14%) |
Jul 08, 2015 | 7.350 | 7.361 | 7.324 | 7.350 | 420,304 | +0.00(+0.00%) |
Jul 07, 2015 | 7.319 | 7.361 | 7.314 | 7.350 | 252,316 | +0.02(+0.21%) |
Jul 06, 2015 | 7.261 | 7.334 | 7.256 | 7.334 | 158,127 | +0.04(+0.57%) |
Jul 02, 2015 | 7.288 | 7.293 | 7.293 | 7.293 | 114,909 | +0.02(+0.29%) |
Jul 01, 2015 | 7.215 | 7.288 | 7.209 | 7.272 | 220,893 | +0.09(+1.23%) |
Jun 30, 2015 | 7.178 | 7.241 | 7.168 | 7.183 | 449,975 | +0.04(+0.51%) |
Jun 29, 2015 | 7.288 | 7.288 | 7.131 | 7.147 | 556,048 | -0.16(-2.14%) |
Jun 26, 2015 | 7.387 | 7.397 | 7.277 | 7.303 | 347,142 | -0.09(-1.20%) |
Jun 25, 2015 | 7.433 | 7.433 | 7.392 | 7.392 | 155,963 | -0.03(-0.42%) |
Jun 24, 2015 | 7.423 | 7.439 | 7.413 | 7.423 | 146,889 | -0.02(-0.28%) |
Jun 23, 2015 | 7.381 | 7.444 | 7.376 | 7.444 | 158,340 | +0.05(+0.63%) |
Jun 22, 2015 | 7.423 | 7.423 | 7.376 | 7.397 | 177,550 | +0.01(+0.07%) |
Jun 19, 2015 | 7.376 | 7.413 | 7.355 | 7.392 | 127,054 | +0.00(+0.04%) |
Jun 18, 2015 | 7.384 | 7.425 | 7.384 | 7.389 | 107,625 | -0.02(-0.21%) |
Jun 17, 2015 | 7.379 | 7.394 | 7.379 | 7.405 | 270,279 | -0.02(-0.21%) |
Jun 16, 2015 | 7.431 | 7.441 | 7.405 | 7.420 | 142,710 | -0.03(-0.42%) |
Jun 15, 2015 | 7.477 | 7.483 | 7.431 | 7.451 | 96,197 | -0.03(-0.42%) |
Jun 12, 2015 | 7.488 | 7.493 | 7.472 | 7.483 | 159,677 | -0.01(-0.14%) |
Jun 11, 2015 | 7.508 | 7.508 | 7.488 | 7.493 | 123,697 | +0.00(+0.00%) |
Jun 10, 2015 | 7.529 | 7.531 | 7.488 | 7.493 | 153,244 | -0.03(-0.41%) |
Jun 09, 2015 | 7.519 | 7.524 | 7.519 | 7.524 | 182,738 | -0.00(-0.01%) |
Jun 08, 2015 | 7.477 | 7.540 | 7.462 | 7.525 | 317,673 | +0.05(+0.71%) |
Jun 05, 2015 | 7.415 | 7.488 | 7.400 | 7.472 | 171,181 | +0.06(+0.84%) |
Jun 04, 2015 | 7.472 | 7.477 | 7.405 | 7.410 | 210,742 | -0.06(-0.76%) |
Jun 03, 2015 | 7.488 | 7.488 | 7.462 | 7.467 | 143,661 | -0.02(-0.28%) |
Jun 02, 2015 | 7.446 | 7.493 | 7.420 | 7.488 | 191,453 | +0.06(+0.77%) |
Jun 01, 2015 | 7.446 | 7.451 | 7.431 | 7.431 | 130,192 | -0.02(-0.21%) |
May 29, 2015 | 7.529 | 7.534 | 7.410 | 7.446 | 326,120 | -0.08(-1.03%) |
May 28, 2015 | 7.529 | 7.545 | 7.519 | 7.524 | 207,961 | -0.02(-0.21%) |
May 27, 2015 | 7.514 | 7.540 | 7.503 | 7.540 | 165,108 | +0.05(+0.62%) |
May 26, 2015 | 7.529 | 7.545 | 7.493 | 7.493 | 303,260 | -0.05(-0.69%) |
May 22, 2015 | 7.560 | 7.545 | 7.545 | 7.545 | 150,422 | -0.01(-0.07%) |
May 21, 2015 | 7.545 | 7.565 | 7.545 | 7.550 | 174,436 | +0.02(+0.28%) |
May 20, 2015 | 7.545 | 7.550 | 7.529 | 7.529 | 139,532 | -0.02(-0.24%) |
May 19, 2015 | 7.527 | 7.547 | 7.506 | 7.547 | 182,928 | +0.02(+0.27%) |
May 18, 2015 | 7.475 | 7.527 | 7.475 | 7.527 | 147,069 | +0.04(+0.55%) |
May 15, 2015 | 7.480 | 7.532 | 7.475 | 7.485 | 221,718 | +0.01(+0.14%) |
May 14, 2015 | 7.511 | 7.532 | 7.475 | 7.475 | 138,278 | -0.01(-0.14%) |
May 13, 2015 | 7.532 | 7.532 | 7.485 | 7.485 | 131,703 | -0.03(-0.41%) |
May 12, 2015 | 7.552 | 7.552 | 7.506 | 7.516 | 168,149 | -0.03(-0.41%) |
May 11, 2015 | 7.522 | 7.547 | 7.511 | 7.547 | 121,388 | +0.02(+0.27%) |
May 08, 2015 | 7.563 | 7.563 | 7.506 | 7.527 | 260,736 | -0.02(-0.21%) |
May 07, 2015 | 7.522 | 7.547 | 7.506 | 7.542 | 216,583 | +0.01(+0.07%) |
May 06, 2015 | 7.552 | 7.552 | 7.527 | 7.537 | 157,693 | -0.02(-0.20%) |
May 05, 2015 | 7.547 | 7.558 | 7.506 | 7.552 | 283,327 | +0.00(+0.00%) |
May 04, 2015 | 7.614 | 7.614 | 7.547 | 7.552 | 279,361 | -0.04(-0.54%) |