Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 7.848 | 7.856 | 7.722 | 7.729 | 15,191,307 | -0.13(-1.70%) |
Jul 30, 2015 | 7.818 | 7.885 | 7.781 | 7.863 | 14,959,819 | +0.04(+0.48%) |
Jul 29, 2015 | 7.744 | 7.856 | 7.699 | 7.826 | 21,470,664 | +0.09(+1.15%) |
Jul 28, 2015 | 7.774 | 7.833 | 7.647 | 7.737 | 18,982,472 | -0.01(-0.10%) |
Jul 27, 2015 | 7.796 | 7.796 | 7.688 | 7.744 | 24,973,292 | -0.11(-1.42%) |
Jul 24, 2015 | 7.885 | 7.922 | 7.826 | 7.856 | 20,716,072 | -0.04(-0.56%) |
Jul 23, 2015 | 7.945 | 8.082 | 7.830 | 7.900 | 34,663,968 | -0.06(-0.75%) |
Jul 22, 2015 | 7.714 | 8.071 | 7.714 | 7.960 | 68,112,352 | +0.22(+2.79%) |
Jul 21, 2015 | 7.617 | 7.826 | 7.614 | 7.744 | 34,819,644 | +0.16(+2.06%) |
Jul 20, 2015 | 7.588 | 7.617 | 7.506 | 7.588 | 23,243,810 | +0.06(+0.79%) |
Jul 17, 2015 | 7.617 | 7.640 | 7.454 | 7.528 | 35,810,972 | -0.20(-2.60%) |
Jul 16, 2015 | 7.751 | 7.781 | 7.699 | 7.729 | 19,424,934 | +0.06(+0.78%) |
Jul 15, 2015 | 7.625 | 7.789 | 7.610 | 7.670 | 35,711,448 | +0.07(+0.88%) |
Jul 14, 2015 | 7.491 | 7.610 | 7.476 | 7.603 | 28,654,300 | +0.01(+0.20%) |
Jul 13, 2015 | 7.625 | 7.662 | 7.580 | 7.588 | 18,494,384 | +0.04(+0.59%) |
Jul 10, 2015 | 7.551 | 7.625 | 7.498 | 7.543 | 17,948,388 | +0.10(+1.40%) |
Jul 09, 2015 | 7.432 | 7.469 | 7.387 | 7.439 | 19,917,572 | +0.13(+1.73%) |
Jul 08, 2015 | 7.409 | 7.417 | 7.305 | 7.312 | 23,339,140 | -0.16(-2.09%) |
Jul 07, 2015 | 7.528 | 7.543 | 7.305 | 7.469 | 27,946,706 | -0.10(-1.28%) |
Jul 06, 2015 | 7.521 | 7.603 | 7.491 | 7.565 | 16,990,444 | -0.07(-0.97%) |
Jul 02, 2015 | 7.684 | 7.640 | 7.640 | 7.640 | 17,221,498 | -0.10(-1.34%) |
Jul 01, 2015 | 7.789 | 7.833 | 7.729 | 7.744 | 14,777,931 | +0.04(+0.48%) |
Jun 30, 2015 | 7.729 | 7.818 | 7.655 | 7.707 | 17,371,484 | +0.05(+0.68%) |
Jun 29, 2015 | 7.714 | 7.796 | 7.610 | 7.655 | 24,503,156 | -0.18(-2.28%) |
Jun 26, 2015 | 7.908 | 7.956 | 7.818 | 7.833 | 19,192,480 | -0.03(-0.38%) |
Jun 25, 2015 | 7.967 | 7.982 | 7.803 | 7.863 | 20,299,058 | -0.07(-0.94%) |
Jun 24, 2015 | 7.975 | 8.027 | 7.900 | 7.937 | 13,267,083 | -0.07(-0.84%) |
Jun 23, 2015 | 7.945 | 8.045 | 7.915 | 8.004 | 17,317,690 | +0.11(+1.41%) |
Jun 22, 2015 | 7.841 | 7.893 | 7.811 | 7.893 | 12,457,605 | +0.13(+1.63%) |
Jun 19, 2015 | 7.774 | 7.818 | 7.737 | 7.766 | 13,508,839 | -0.04(-0.57%) |
Jun 18, 2015 | 7.796 | 7.818 | 7.640 | 7.811 | 22,328,744 | +0.04(+0.57%) |
Jun 17, 2015 | 7.908 | 7.945 | 7.744 | 7.766 | 18,858,656 | -0.12(-1.51%) |
Jun 16, 2015 | 7.811 | 7.900 | 7.770 | 7.885 | 11,990,130 | +0.07(+0.95%) |
Jun 15, 2015 | 7.774 | 7.856 | 7.751 | 7.811 | 14,483,368 | -0.06(-0.76%) |
Jun 12, 2015 | 7.848 | 7.900 | 7.822 | 7.870 | 12,185,233 | +0.01(+0.19%) |
Jun 11, 2015 | 7.915 | 7.952 | 7.818 | 7.856 | 16,784,854 | -0.07(-0.85%) |
Jun 10, 2015 | 7.848 | 7.997 | 7.833 | 7.922 | 20,083,536 | +0.12(+1.53%) |
Jun 09, 2015 | 7.729 | 7.870 | 7.685 | 7.803 | 24,020,804 | +0.09(+1.15%) |
Jun 08, 2015 | 7.737 | 7.870 | 7.707 | 7.715 | 21,174,228 | -0.07(-0.86%) |
Jun 05, 2015 | 7.700 | 7.855 | 7.700 | 7.781 | 35,055,112 | +0.22(+2.94%) |
Jun 04, 2015 | 7.582 | 7.656 | 7.537 | 7.559 | 21,425,600 | -0.06(-0.78%) |
Jun 03, 2015 | 7.522 | 7.656 | 7.493 | 7.619 | 48,405,556 | +0.13(+1.68%) |
Jun 02, 2015 | 7.397 | 7.512 | 7.382 | 7.493 | 20,041,234 | +0.11(+1.50%) |
Jun 01, 2015 | 7.500 | 7.522 | 7.367 | 7.382 | 20,083,378 | -0.08(-1.09%) |
May 29, 2015 | 7.574 | 7.574 | 7.448 | 7.463 | 17,266,980 | -0.10(-1.27%) |
May 28, 2015 | 7.596 | 7.619 | 7.493 | 7.559 | 13,997,460 | -0.04(-0.58%) |
May 27, 2015 | 7.552 | 7.607 | 7.533 | 7.604 | 11,731,277 | +0.07(+0.98%) |
May 26, 2015 | 7.530 | 7.552 | 7.478 | 7.530 | 14,672,661 | -0.03(-0.39%) |
May 22, 2015 | 7.582 | 7.559 | 7.559 | 7.559 | 9,435,080 | -0.01(-0.20%) |
May 21, 2015 | 7.559 | 7.633 | 7.530 | 7.574 | 18,322,046 | -0.01(-0.19%) |
May 20, 2015 | 7.663 | 7.681 | 7.559 | 7.589 | 12,750,429 | -0.10(-1.25%) |
May 19, 2015 | 7.574 | 7.700 | 7.567 | 7.685 | 21,352,682 | +0.13(+1.76%) |
May 18, 2015 | 7.411 | 7.582 | 7.404 | 7.552 | 20,181,630 | +0.17(+2.30%) |
May 15, 2015 | 7.545 | 7.559 | 7.352 | 7.382 | 25,389,810 | -0.16(-2.06%) |
May 14, 2015 | 7.619 | 7.626 | 7.515 | 7.537 | 20,057,378 | -0.05(-0.68%) |
May 13, 2015 | 7.508 | 7.611 | 7.456 | 7.589 | 20,022,146 | +0.07(+0.88%) |
May 12, 2015 | 7.419 | 7.582 | 7.389 | 7.522 | 29,406,564 | +0.07(+0.99%) |
May 11, 2015 | 7.360 | 7.456 | 7.337 | 7.448 | 16,964,312 | +0.10(+1.41%) |
May 08, 2015 | 7.352 | 7.382 | 7.278 | 7.345 | 27,574,402 | +0.03(+0.40%) |
May 07, 2015 | 7.308 | 7.367 | 7.234 | 7.315 | 20,877,442 | -0.02(-0.30%) |
May 06, 2015 | 7.374 | 7.397 | 7.264 | 7.337 | 19,306,904 | +0.01(+0.10%) |
May 05, 2015 | 7.352 | 7.500 | 7.330 | 7.330 | 35,515,740 | -0.05(-0.70%) |
May 04, 2015 | 7.286 | 7.389 | 7.278 | 7.382 | 16,603,336 | +0.11(+1.53%) |