Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 7.408 | 7.995 | 7.141 | 7.711 | 4,095,559 | +0.35(+4.69%) |
Jul 30, 2015 | 7.270 | 7.417 | 7.227 | 7.365 | 973,473 | +0.08(+1.07%) |
Jul 29, 2015 | 7.227 | 7.313 | 7.175 | 7.287 | 614,818 | +0.05(+0.72%) |
Jul 28, 2015 | 7.167 | 7.249 | 7.054 | 7.236 | 1,329,899 | +0.09(+1.21%) |
Jul 27, 2015 | 7.192 | 7.227 | 7.115 | 7.149 | 538,549 | -0.06(-0.84%) |
Jul 24, 2015 | 7.253 | 7.348 | 7.201 | 7.210 | 859,074 | -0.13(-1.76%) |
Jul 23, 2015 | 7.460 | 7.477 | 7.322 | 7.339 | 1,107,823 | -0.10(-1.39%) |
Jul 22, 2015 | 7.357 | 7.477 | 7.357 | 7.443 | 1,359,501 | +0.08(+1.06%) |
Jul 21, 2015 | 7.348 | 7.408 | 7.262 | 7.365 | 1,349,681 | +0.01(+0.12%) |
Jul 20, 2015 | 7.408 | 7.447 | 7.348 | 7.357 | 1,359,126 | -0.05(-0.70%) |
Jul 17, 2015 | 7.495 | 7.495 | 7.352 | 7.408 | 1,223,559 | -0.09(-1.15%) |
Jul 16, 2015 | 7.590 | 7.633 | 7.426 | 7.495 | 2,381,660 | -0.07(-0.91%) |
Jul 15, 2015 | 7.711 | 7.771 | 7.495 | 7.564 | 1,302,498 | -0.16(-2.12%) |
Jul 14, 2015 | 7.702 | 7.762 | 7.685 | 7.728 | 407,125 | +0.02(+0.22%) |
Jul 13, 2015 | 7.667 | 7.719 | 7.641 | 7.711 | 515,054 | +0.09(+1.25%) |
Jul 10, 2015 | 7.624 | 7.672 | 7.538 | 7.616 | 1,315,146 | +0.08(+1.03%) |
Jul 09, 2015 | 7.711 | 7.728 | 7.529 | 7.538 | 1,025,074 | -0.08(-1.02%) |
Jul 08, 2015 | 7.711 | 7.762 | 7.512 | 7.616 | 732,652 | -0.16(-2.00%) |
Jul 07, 2015 | 7.780 | 7.780 | 7.598 | 7.771 | 1,102,083 | +0.02(+0.22%) |
Jul 06, 2015 | 7.823 | 7.892 | 7.646 | 7.754 | 1,589,806 | -0.16(-1.97%) |
Jul 02, 2015 | 7.978 | 7.909 | 7.909 | 7.909 | 684,584 | -0.04(-0.54%) |
Jul 01, 2015 | 7.944 | 8.021 | 7.831 | 7.952 | 1,028,992 | +0.09(+1.21%) |
Jun 30, 2015 | 7.935 | 7.939 | 7.823 | 7.857 | 884,420 | +0.03(+0.33%) |
Jun 29, 2015 | 7.978 | 8.065 | 7.831 | 7.831 | 1,195,438 | -0.24(-2.99%) |
Jun 26, 2015 | 8.056 | 8.116 | 8.013 | 8.073 | 1,419,240 | +0.04(+0.54%) |
Jun 25, 2015 | 8.030 | 8.065 | 7.952 | 8.030 | 586,300 | +0.04(+0.54%) |
Jun 24, 2015 | 8.082 | 8.108 | 7.970 | 7.987 | 930,959 | -0.10(-1.28%) |
Jun 23, 2015 | 8.090 | 8.168 | 8.073 | 8.090 | 999,308 | -0.01(-0.11%) |
Jun 22, 2015 | 8.047 | 8.116 | 7.987 | 8.099 | 736,817 | +0.12(+1.52%) |
Jun 19, 2015 | 8.021 | 8.056 | 7.952 | 7.978 | 3,341,830 | -0.08(-0.96%) |
Jun 18, 2015 | 8.039 | 8.073 | 7.970 | 8.056 | 1,053,095 | +0.03(+0.32%) |
Jun 17, 2015 | 8.090 | 8.090 | 7.978 | 8.030 | 1,051,162 | -0.04(-0.53%) |
Jun 16, 2015 | 7.944 | 8.108 | 7.879 | 8.073 | 1,961,334 | +0.11(+1.41%) |
Jun 15, 2015 | 8.108 | 8.108 | 7.784 | 7.961 | 2,859,560 | -0.27(-3.25%) |
Jun 12, 2015 | 8.289 | 8.341 | 8.194 | 8.229 | 705,436 | -0.11(-1.35%) |
Jun 11, 2015 | 8.289 | 8.358 | 8.263 | 8.341 | 939,649 | +0.06(+0.73%) |
Jun 10, 2015 | 8.211 | 8.393 | 8.211 | 8.280 | 1,103,637 | +0.09(+1.16%) |
Jun 09, 2015 | 8.065 | 8.246 | 8.056 | 8.185 | 821,263 | +0.10(+1.28%) |
Jun 08, 2015 | 8.125 | 8.147 | 8.073 | 8.082 | 470,730 | -0.07(-0.85%) |
Jun 05, 2015 | 8.082 | 8.151 | 7.995 | 8.151 | 1,033,613 | +0.06(+0.75%) |
Jun 04, 2015 | 8.289 | 8.375 | 8.073 | 8.090 | 797,332 | -0.28(-3.30%) |
Jun 03, 2015 | 8.246 | 8.721 | 8.134 | 8.367 | 2,221,265 | +0.18(+2.22%) |
Jun 02, 2015 | 8.065 | 8.298 | 8.004 | 8.185 | 1,000,866 | +0.11(+1.39%) |
Jun 01, 2015 | 8.030 | 8.099 | 7.728 | 8.073 | 1,298,406 | +0.11(+1.41%) |
May 29, 2015 | 8.030 | 8.060 | 7.952 | 7.961 | 589,828 | -0.09(-1.07%) |
May 28, 2015 | 8.099 | 8.125 | 7.957 | 8.047 | 787,115 | -0.07(-0.85%) |
May 27, 2015 | 8.013 | 8.142 | 7.952 | 8.116 | 854,703 | +0.12(+1.51%) |
May 26, 2015 | 7.995 | 8.004 | 7.892 | 7.995 | 879,901 | -0.07(-0.86%) |
May 22, 2015 | 8.168 | 8.065 | 8.065 | 8.065 | 1,381,909 | -0.10(-1.27%) |
May 21, 2015 | 8.203 | 8.315 | 8.160 | 8.168 | 1,686,765 | -0.04(-0.53%) |
May 20, 2015 | 8.220 | 8.246 | 8.108 | 8.211 | 660,830 | -0.04(-0.52%) |
May 19, 2015 | 8.272 | 8.306 | 8.203 | 8.255 | 1,224,402 | -0.04(-0.52%) |
May 18, 2015 | 8.194 | 8.306 | 8.099 | 8.298 | 812,425 | +0.10(+1.26%) |
May 15, 2015 | 8.263 | 8.298 | 8.134 | 8.194 | 597,150 | -0.05(-0.63%) |
May 14, 2015 | 8.194 | 8.341 | 8.194 | 8.246 | 1,203,553 | +0.05(+0.63%) |
May 13, 2015 | 8.194 | 8.263 | 8.142 | 8.194 | 935,905 | -0.01(-0.11%) |
May 12, 2015 | 8.255 | 8.298 | 8.082 | 8.203 | 977,298 | -0.09(-1.14%) |
May 11, 2015 | 8.272 | 8.393 | 8.246 | 8.298 | 609,570 | +0.00(+0.00%) |
May 08, 2015 | 8.272 | 8.341 | 8.246 | 8.298 | 1,148,071 | +0.09(+1.05%) |
May 07, 2015 | 8.185 | 8.254 | 8.116 | 8.211 | 599,943 | +0.02(+0.21%) |
May 06, 2015 | 8.142 | 8.203 | 8.021 | 8.194 | 1,014,619 | +0.06(+0.74%) |
May 05, 2015 | 8.349 | 8.435 | 8.108 | 8.134 | 870,891 | -0.24(-2.88%) |
May 04, 2015 | 8.358 | 8.427 | 8.306 | 8.375 | 915,622 | +0.05(+0.62%) |