Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 6.951 | 6.951 | 6.928 | 6.945 | 50,410 | +0.01(+0.11%) |
Jul 30, 2015 | 6.882 | 6.946 | 6.882 | 6.937 | 63,625 | +0.05(+0.73%) |
Jul 29, 2015 | 6.864 | 6.891 | 6.841 | 6.886 | 53,176 | +0.05(+0.67%) |
Jul 28, 2015 | 6.854 | 6.886 | 6.818 | 6.841 | 99,400 | +0.00(+0.00%) |
Jul 27, 2015 | 6.845 | 6.868 | 6.808 | 6.841 | 111,242 | -0.00(-0.07%) |
Jul 24, 2015 | 7.015 | 7.019 | 6.841 | 6.845 | 83,009 | -0.16(-2.29%) |
Jul 23, 2015 | 7.052 | 7.052 | 6.974 | 7.006 | 65,844 | -0.01(-0.20%) |
Jul 22, 2015 | 7.024 | 7.029 | 6.992 | 7.019 | 69,031 | +0.02(+0.33%) |
Jul 21, 2015 | 6.983 | 7.010 | 6.955 | 6.997 | 35,050 | +0.04(+0.51%) |
Jul 20, 2015 | 7.039 | 7.057 | 6.961 | 6.961 | 127,591 | -0.11(-1.61%) |
Jul 17, 2015 | 7.111 | 7.111 | 7.039 | 7.075 | 43,366 | -0.06(-0.83%) |
Jul 16, 2015 | 7.043 | 7.134 | 7.039 | 7.134 | 158,317 | +0.11(+1.62%) |
Jul 15, 2015 | 7.034 | 7.034 | 6.975 | 7.020 | 51,489 | +0.03(+0.39%) |
Jul 14, 2015 | 6.975 | 7.002 | 6.952 | 6.993 | 74,428 | +0.02(+0.33%) |
Jul 13, 2015 | 7.030 | 7.030 | 6.948 | 6.970 | 166,038 | -0.03(-0.39%) |
Jul 10, 2015 | 6.920 | 7.016 | 6.920 | 6.998 | 122,405 | +0.07(+0.99%) |
Jul 09, 2015 | 6.957 | 6.957 | 6.911 | 6.929 | 79,972 | +0.03(+0.40%) |
Jul 08, 2015 | 6.961 | 6.961 | 6.879 | 6.902 | 92,213 | -0.07(-0.98%) |
Jul 07, 2015 | 7.007 | 7.030 | 6.902 | 6.970 | 277,754 | -0.01(-0.21%) |
Jul 06, 2015 | 7.016 | 7.016 | 6.966 | 6.985 | 90,416 | -0.03(-0.44%) |
Jul 02, 2015 | 7.075 | 7.016 | 7.016 | 7.016 | 72,702 | -0.03(-0.39%) |
Jul 01, 2015 | 7.020 | 7.098 | 7.007 | 7.043 | 114,472 | +0.06(+0.91%) |
Jun 30, 2015 | 6.993 | 6.998 | 6.961 | 6.979 | 118,535 | +0.04(+0.52%) |
Jun 29, 2015 | 6.975 | 7.020 | 6.893 | 6.943 | 143,309 | -0.08(-1.10%) |
Jun 26, 2015 | 7.171 | 7.171 | 7.007 | 7.020 | 91,174 | -0.15(-2.10%) |
Jun 25, 2015 | 7.221 | 7.230 | 7.166 | 7.171 | 171,208 | -0.03(-0.38%) |
Jun 24, 2015 | 7.189 | 7.207 | 7.166 | 7.198 | 65,869 | +0.01(+0.13%) |
Jun 23, 2015 | 7.180 | 7.207 | 7.171 | 7.189 | 42,852 | -0.00(-0.06%) |
Jun 22, 2015 | 7.171 | 7.198 | 7.148 | 7.193 | 67,176 | +0.05(+0.64%) |
Jun 19, 2015 | 7.184 | 7.184 | 7.131 | 7.148 | 134,348 | -0.04(-0.57%) |
Jun 18, 2015 | 7.216 | 7.216 | 7.175 | 7.189 | 52,422 | -0.01(-0.19%) |
Jun 17, 2015 | 7.230 | 7.230 | 7.193 | 7.203 | 101,886 | -0.02(-0.25%) |
Jun 16, 2015 | 7.239 | 7.239 | 7.184 | 7.221 | 44,041 | +0.01(+0.11%) |
Jun 15, 2015 | 7.213 | 7.227 | 7.186 | 7.213 | 45,943 | -0.01(-0.19%) |
Jun 12, 2015 | 7.267 | 7.267 | 7.222 | 7.227 | 117,612 | -0.02(-0.25%) |
Jun 11, 2015 | 7.249 | 7.263 | 7.227 | 7.245 | 69,909 | +0.02(+0.25%) |
Jun 10, 2015 | 7.258 | 7.258 | 7.218 | 7.227 | 80,647 | -0.01(-0.12%) |
Jun 09, 2015 | 7.245 | 7.267 | 7.227 | 7.236 | 78,669 | -0.02(-0.25%) |
Jun 08, 2015 | 7.245 | 7.290 | 7.222 | 7.254 | 99,709 | +0.00(+0.06%) |
Jun 05, 2015 | 7.222 | 7.254 | 7.213 | 7.249 | 78,328 | +0.00(+0.06%) |
Jun 04, 2015 | 7.290 | 7.290 | 7.240 | 7.245 | 56,474 | -0.04(-0.50%) |
Jun 03, 2015 | 7.303 | 7.303 | 7.254 | 7.281 | 57,436 | +0.00(+0.00%) |
Jun 02, 2015 | 7.281 | 7.294 | 7.263 | 7.281 | 26,470 | -0.01(-0.12%) |
Jun 01, 2015 | 7.267 | 7.290 | 7.263 | 7.290 | 85,411 | +0.04(+0.50%) |
May 29, 2015 | 7.362 | 7.362 | 7.213 | 7.254 | 220,578 | -0.09(-1.17%) |
May 28, 2015 | 7.326 | 7.344 | 7.299 | 7.340 | 89,938 | +0.01(+0.12%) |
May 27, 2015 | 7.285 | 7.331 | 7.285 | 7.331 | 86,692 | +0.05(+0.68%) |
May 26, 2015 | 7.321 | 7.335 | 7.267 | 7.281 | 58,051 | -0.04(-0.56%) |
May 22, 2015 | 7.331 | 7.321 | 7.321 | 7.321 | 47,793 | -0.02(-0.31%) |
May 21, 2015 | 7.331 | 7.362 | 7.317 | 7.344 | 106,633 | +0.01(+0.12%) |
May 20, 2015 | 7.308 | 7.335 | 7.290 | 7.335 | 85,395 | +0.04(+0.56%) |
May 19, 2015 | 7.317 | 7.317 | 7.276 | 7.294 | 68,057 | +0.01(+0.17%) |
May 18, 2015 | 7.296 | 7.296 | 7.251 | 7.282 | 138,542 | -0.00(-0.06%) |
May 15, 2015 | 7.300 | 7.300 | 7.273 | 7.287 | 72,919 | -0.01(-0.12%) |
May 14, 2015 | 7.318 | 7.318 | 7.282 | 7.296 | 164,293 | +0.03(+0.37%) |
May 13, 2015 | 7.246 | 7.282 | 7.246 | 7.269 | 113,888 | +0.01(+0.19%) |
May 12, 2015 | 7.287 | 7.291 | 7.255 | 7.255 | 75,126 | -0.04(-0.49%) |
May 11, 2015 | 7.300 | 7.308 | 7.269 | 7.291 | 66,538 | -0.02(-0.23%) |
May 08, 2015 | 7.291 | 7.314 | 7.291 | 7.308 | 49,210 | +0.03(+0.35%) |
May 07, 2015 | 7.278 | 7.282 | 7.269 | 7.282 | 91,558 | +0.02(+0.25%) |
May 06, 2015 | 7.291 | 7.291 | 7.233 | 7.264 | 166,852 | -0.03(-0.37%) |
May 05, 2015 | 7.278 | 7.309 | 7.278 | 7.291 | 142,075 | -0.00(-0.06%) |
May 04, 2015 | 7.327 | 7.367 | 7.282 | 7.296 | 138,257 | -0.03(-0.37%) |