Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 7.089 | 7.245 | 7.089 | 7.112 | 20,485 | -0.03(-0.45%) |
Jul 30, 2015 | 7.158 | 7.319 | 7.030 | 7.144 | 14,172 | -0.00(-0.06%) |
Jul 29, 2015 | 7.415 | 7.456 | 7.062 | 7.149 | 53,471 | -0.23(-3.17%) |
Jul 28, 2015 | 7.032 | 7.383 | 6.863 | 7.383 | 34,863 | +0.44(+6.37%) |
Jul 27, 2015 | 7.059 | 7.196 | 6.868 | 6.941 | 59,028 | +0.00(+0.00%) |
Jul 24, 2015 | 6.877 | 7.078 | 6.845 | 6.941 | 32,278 | +0.04(+0.59%) |
Jul 23, 2015 | 7.224 | 7.224 | 6.895 | 6.900 | 70,322 | -0.24(-3.38%) |
Jul 22, 2015 | 7.237 | 7.281 | 7.105 | 7.141 | 24,682 | -0.10(-1.45%) |
Jul 21, 2015 | 7.114 | 7.246 | 6.950 | 7.246 | 32,892 | +0.17(+2.45%) |
Jul 20, 2015 | 7.119 | 7.319 | 6.944 | 7.073 | 50,672 | -0.11(-1.52%) |
Jul 17, 2015 | 7.242 | 7.357 | 7.064 | 7.182 | 42,560 | -0.06(-0.88%) |
Jul 16, 2015 | 7.283 | 7.479 | 7.224 | 7.246 | 54,746 | +0.04(+0.57%) |
Jul 15, 2015 | 7.269 | 7.269 | 7.107 | 7.205 | 55,726 | +0.06(+0.89%) |
Jul 14, 2015 | 7.146 | 7.280 | 7.068 | 7.141 | 36,677 | +0.05(+0.64%) |
Jul 13, 2015 | 7.091 | 7.164 | 7.014 | 7.096 | 42,997 | +0.04(+0.52%) |
Jul 10, 2015 | 7.342 | 7.358 | 7.018 | 7.059 | 30,741 | -0.26(-3.49%) |
Jul 09, 2015 | 7.032 | 7.438 | 7.014 | 7.315 | 46,080 | +0.30(+4.29%) |
Jul 08, 2015 | 7.023 | 7.205 | 7.014 | 7.014 | 27,721 | -0.08(-1.16%) |
Jul 07, 2015 | 7.242 | 7.242 | 7.014 | 7.096 | 45,435 | -0.11(-1.58%) |
Jul 06, 2015 | 7.260 | 7.497 | 7.205 | 7.210 | 40,262 | -0.05(-0.69%) |
Jul 02, 2015 | 7.374 | 7.260 | 7.260 | 7.260 | 44,076 | +0.00(+0.06%) |
Jul 01, 2015 | 7.461 | 7.524 | 7.233 | 7.255 | 46,635 | -0.27(-3.58%) |
Jun 30, 2015 | 7.292 | 7.594 | 7.233 | 7.524 | 65,289 | +0.21(+2.87%) |
Jun 29, 2015 | 7.196 | 7.418 | 7.151 | 7.315 | 42,376 | +0.03(+0.38%) |
Jun 26, 2015 | 7.269 | 7.401 | 7.215 | 7.287 | 35,556 | +0.00(+0.00%) |
Jun 25, 2015 | 7.011 | 7.351 | 6.924 | 7.287 | 90,685 | +0.22(+3.08%) |
Jun 24, 2015 | 7.060 | 7.147 | 7.060 | 7.070 | 43,759 | -0.02(-0.26%) |
Jun 23, 2015 | 7.047 | 7.124 | 6.970 | 7.088 | 39,933 | +0.05(+0.77%) |
Jun 22, 2015 | 7.088 | 7.088 | 6.820 | 7.033 | 67,349 | -0.05(-0.69%) |
Jun 19, 2015 | 7.419 | 7.419 | 7.169 | 7.082 | 105,499 | -0.47(-6.21%) |
Jun 18, 2015 | 7.550 | 7.670 | 7.514 | 7.550 | 76,918 | -0.06(-0.78%) |
Jun 17, 2015 | 7.600 | 7.730 | 7.532 | 7.609 | 37,410 | +0.03(+0.36%) |
Jun 16, 2015 | 7.750 | 7.750 | 7.510 | 7.582 | 63,126 | -0.16(-2.10%) |
Jun 15, 2015 | 7.827 | 7.895 | 7.714 | 7.745 | 58,059 | -0.11(-1.45%) |
Jun 12, 2015 | 7.913 | 7.986 | 7.859 | 7.859 | 38,946 | -0.02(-0.29%) |
Jun 11, 2015 | 7.923 | 7.977 | 7.873 | 7.882 | 29,374 | -0.03(-0.34%) |
Jun 10, 2015 | 7.986 | 8.041 | 7.882 | 7.909 | 79,192 | -0.05(-0.63%) |
Jun 09, 2015 | 7.986 | 7.986 | 7.887 | 7.959 | 26,675 | +0.04(+0.52%) |
Jun 08, 2015 | 7.873 | 7.936 | 7.841 | 7.918 | 22,661 | +0.04(+0.52%) |
Jun 05, 2015 | 7.855 | 7.954 | 7.845 | 7.877 | 23,984 | -0.03(-0.40%) |
Jun 04, 2015 | 7.891 | 8.027 | 7.855 | 7.909 | 30,642 | -0.03(-0.40%) |
Jun 03, 2015 | 8.104 | 8.104 | 7.941 | 7.941 | 20,956 | -0.15(-1.91%) |
Jun 02, 2015 | 7.936 | 8.122 | 7.864 | 8.095 | 31,336 | +0.24(+3.06%) |
Jun 01, 2015 | 7.891 | 7.941 | 7.850 | 7.855 | 43,737 | -0.11(-1.37%) |
May 29, 2015 | 7.941 | 7.986 | 7.886 | 7.963 | 28,901 | +0.02(+0.29%) |
May 28, 2015 | 7.986 | 8.083 | 7.886 | 7.941 | 33,262 | -0.05(-0.57%) |
May 27, 2015 | 8.123 | 8.127 | 7.886 | 7.986 | 32,178 | -0.11(-1.33%) |
May 26, 2015 | 8.112 | 8.198 | 8.054 | 8.094 | 27,611 | -0.10(-1.16%) |
May 22, 2015 | 8.212 | 8.189 | 8.189 | 8.189 | 45,753 | -0.06(-0.77%) |
May 21, 2015 | 8.144 | 8.465 | 7.985 | 8.252 | 73,399 | +0.25(+3.17%) |
May 20, 2015 | 8.053 | 8.053 | 7.854 | 7.999 | 102,140 | -0.11(-1.34%) |
May 19, 2015 | 8.596 | 8.596 | 7.804 | 8.107 | 232,395 | -0.63(-7.25%) |
May 18, 2015 | 9.496 | 9.496 | 8.709 | 8.741 | 143,702 | -0.93(-9.64%) |
May 15, 2015 | 9.478 | 9.727 | 9.071 | 9.673 | 55,213 | +0.15(+1.57%) |
May 14, 2015 | 9.682 | 9.691 | 9.306 | 9.524 | 41,509 | -0.23(-2.37%) |
May 13, 2015 | 9.999 | 10.10 | 9.673 | 9.754 | 40,773 | -0.23(-2.26%) |
May 12, 2015 | 9.958 | 9.980 | 9.818 | 9.980 | 32,937 | +0.05(+0.50%) |
May 11, 2015 | 9.944 | 9.990 | 9.876 | 9.931 | 24,881 | +0.05(+0.50%) |
May 08, 2015 | 9.886 | 9.943 | 9.795 | 9.881 | 25,201 | +0.08(+0.83%) |
May 07, 2015 | 10.03 | 10.17 | 9.795 | 9.800 | 39,188 | -0.29(-2.89%) |
May 06, 2015 | 10.31 | 10.36 | 10.00 | 10.09 | 28,457 | -0.10(-1.02%) |
May 05, 2015 | 10.16 | 10.37 | 10.05 | 10.20 | 46,394 | +0.07(+0.65%) |
May 04, 2015 | 10.25 | 10.37 | 10.03 | 10.13 | 41,370 | -0.08(-0.75%) |