Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 7.818 | 7.837 | 7.697 | 7.825 | 165,420 | +0.00(+0.03%) |
Aug 28, 2015 | 7.755 | 7.827 | 7.702 | 7.822 | 135,761 | +0.06(+0.75%) |
Aug 27, 2015 | 7.542 | 7.774 | 7.538 | 7.765 | 156,003 | +0.31(+4.21%) |
Aug 26, 2015 | 7.489 | 7.489 | 7.301 | 7.451 | 141,169 | +0.13(+1.71%) |
Aug 25, 2015 | 7.402 | 7.455 | 7.249 | 7.325 | 146,874 | +0.11(+1.54%) |
Aug 24, 2015 | 7.455 | 7.480 | 6.794 | 7.214 | 463,203 | -0.60(-7.72%) |
Aug 21, 2015 | 7.953 | 7.953 | 7.774 | 7.818 | 133,220 | -0.17(-2.12%) |
Aug 20, 2015 | 8.054 | 8.054 | 7.919 | 7.987 | 152,043 | -0.08(-0.97%) |
Aug 19, 2015 | 8.002 | 8.065 | 7.969 | 8.065 | 244,338 | +0.06(+0.72%) |
Aug 18, 2015 | 8.022 | 8.026 | 7.988 | 8.007 | 131,595 | -0.03(-0.36%) |
Aug 17, 2015 | 7.959 | 8.036 | 7.911 | 8.036 | 171,490 | +0.06(+0.72%) |
Aug 14, 2015 | 7.935 | 7.988 | 7.907 | 7.978 | 97,872 | +0.06(+0.73%) |
Aug 13, 2015 | 7.902 | 7.959 | 7.883 | 7.921 | 112,694 | +0.03(+0.43%) |
Aug 12, 2015 | 7.791 | 7.892 | 7.777 | 7.887 | 110,310 | +0.06(+0.80%) |
Aug 11, 2015 | 7.753 | 7.844 | 7.734 | 7.825 | 134,217 | +0.00(+0.06%) |
Aug 10, 2015 | 7.835 | 7.887 | 7.806 | 7.820 | 137,561 | +0.00(+0.00%) |
Aug 07, 2015 | 7.974 | 7.974 | 7.799 | 7.820 | 150,344 | -0.18(-2.22%) |
Aug 06, 2015 | 8.060 | 8.060 | 7.907 | 7.998 | 172,219 | -0.06(-0.77%) |
Aug 05, 2015 | 7.988 | 8.060 | 7.964 | 8.060 | 223,836 | +0.11(+1.33%) |
Aug 04, 2015 | 7.983 | 8.007 | 7.935 | 7.955 | 138,949 | -0.03(-0.36%) |
Aug 03, 2015 | 7.978 | 7.983 | 7.906 | 7.983 | 130,507 | +0.00(+0.06%) |
Jul 31, 2015 | 7.974 | 8.046 | 7.931 | 7.978 | 85,671 | +0.01(+0.18%) |
Jul 30, 2015 | 7.916 | 7.964 | 7.854 | 7.964 | 123,879 | +0.04(+0.55%) |
Jul 29, 2015 | 7.887 | 7.935 | 7.839 | 7.921 | 130,453 | +0.06(+0.73%) |
Jul 28, 2015 | 7.849 | 7.863 | 7.739 | 7.863 | 125,548 | +0.04(+0.49%) |
Jul 27, 2015 | 7.859 | 7.859 | 7.739 | 7.825 | 171,982 | -0.04(-0.55%) |
Jul 24, 2015 | 7.931 | 7.931 | 7.807 | 7.868 | 78,348 | -0.06(-0.79%) |
Jul 23, 2015 | 7.964 | 7.998 | 7.926 | 7.931 | 106,195 | +0.01(+0.18%) |
Jul 22, 2015 | 7.897 | 7.921 | 7.887 | 7.916 | 146,104 | +0.02(+0.23%) |
Jul 21, 2015 | 7.898 | 7.898 | 7.855 | 7.898 | 71,011 | -0.01(-0.18%) |
Jul 20, 2015 | 7.831 | 7.912 | 7.803 | 7.912 | 137,250 | +0.08(+1.03%) |
Jul 17, 2015 | 7.817 | 7.841 | 7.793 | 7.831 | 140,962 | +0.02(+0.31%) |
Jul 16, 2015 | 7.779 | 7.817 | 7.755 | 7.807 | 258,374 | +0.08(+1.05%) |
Jul 15, 2015 | 7.702 | 7.736 | 7.693 | 7.726 | 134,961 | +0.04(+0.56%) |
Jul 14, 2015 | 7.712 | 7.760 | 7.683 | 7.683 | 92,080 | -0.04(-0.49%) |
Jul 13, 2015 | 7.717 | 7.764 | 7.688 | 7.722 | 332,472 | +0.05(+0.62%) |
Jul 10, 2015 | 7.598 | 7.702 | 7.593 | 7.674 | 174,367 | +0.12(+1.58%) |
Jul 09, 2015 | 7.512 | 7.555 | 7.498 | 7.555 | 112,133 | +0.09(+1.15%) |
Jul 08, 2015 | 7.498 | 7.512 | 7.459 | 7.469 | 117,313 | -0.10(-1.26%) |
Jul 07, 2015 | 7.507 | 7.564 | 7.445 | 7.564 | 84,065 | +0.07(+0.89%) |
Jul 06, 2015 | 7.445 | 7.498 | 7.407 | 7.498 | 140,750 | +0.03(+0.38%) |
Jul 02, 2015 | 7.545 | 7.469 | 7.469 | 7.469 | 101,334 | -0.02(-0.32%) |
Jul 01, 2015 | 7.431 | 7.502 | 7.402 | 7.493 | 164,648 | +0.11(+1.55%) |
Jun 30, 2015 | 7.436 | 7.455 | 7.333 | 7.378 | 151,049 | +0.02(+0.32%) |
Jun 29, 2015 | 7.426 | 7.445 | 7.340 | 7.355 | 160,354 | -0.12(-1.59%) |
Jun 26, 2015 | 7.583 | 7.583 | 7.464 | 7.474 | 97,952 | -0.10(-1.26%) |
Jun 25, 2015 | 7.569 | 7.574 | 7.521 | 7.569 | 183,422 | +0.03(+0.44%) |
Jun 24, 2015 | 7.536 | 7.574 | 7.531 | 7.536 | 69,669 | -0.01(-0.19%) |
Jun 23, 2015 | 7.545 | 7.579 | 7.536 | 7.550 | 119,396 | +0.03(+0.35%) |
Jun 22, 2015 | 7.536 | 7.583 | 7.519 | 7.524 | 106,596 | +0.01(+0.17%) |
Jun 19, 2015 | 7.540 | 7.550 | 7.502 | 7.511 | 61,077 | -0.03(-0.40%) |
Jun 18, 2015 | 7.532 | 7.546 | 7.513 | 7.541 | 84,394 | +0.03(+0.38%) |
Jun 17, 2015 | 7.480 | 7.527 | 7.475 | 7.513 | 134,093 | +0.05(+0.63%) |
Jun 16, 2015 | 7.437 | 7.466 | 7.418 | 7.466 | 78,053 | +0.02(+0.32%) |
Jun 15, 2015 | 7.451 | 7.461 | 7.437 | 7.442 | 31,972 | -0.03(-0.39%) |
Jun 12, 2015 | 7.503 | 7.508 | 7.460 | 7.470 | 118,401 | -0.04(-0.50%) |
Jun 11, 2015 | 7.466 | 7.537 | 7.466 | 7.508 | 103,072 | +0.06(+0.83%) |
Jun 10, 2015 | 7.385 | 7.447 | 7.385 | 7.447 | 103,367 | +0.06(+0.83%) |
Jun 09, 2015 | 7.409 | 7.423 | 7.366 | 7.385 | 142,387 | -0.03(-0.45%) |
Jun 08, 2015 | 7.404 | 7.418 | 7.376 | 7.418 | 133,498 | +0.02(+0.26%) |
Jun 05, 2015 | 7.390 | 7.404 | 7.373 | 7.399 | 76,355 | +0.01(+0.13%) |
Jun 04, 2015 | 7.447 | 7.453 | 7.376 | 7.390 | 107,505 | -0.05(-0.70%) |
Jun 03, 2015 | 7.494 | 7.532 | 7.442 | 7.442 | 124,003 | -0.02(-0.32%) |
Jun 02, 2015 | 7.480 | 7.508 | 7.442 | 7.466 | 120,089 | -0.01(-0.19%) |