Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 7.176 | 7.176 | 7.119 | 7.150 | 16,628 | +0.11(+1.54%) |
Aug 28, 2015 | 7.114 | 7.115 | 7.026 | 7.042 | 5,499 | -0.10(-1.37%) |
Aug 27, 2015 | 7.202 | 7.202 | 7.135 | 7.140 | 15,393 | +0.11(+1.54%) |
Aug 26, 2015 | 7.171 | 7.171 | 7.016 | 7.032 | 7,714 | +0.07(+1.04%) |
Aug 25, 2015 | 6.949 | 6.990 | 6.882 | 6.959 | 82,061 | +0.11(+1.58%) |
Aug 24, 2015 | 6.903 | 6.913 | 6.722 | 6.851 | 30,483 | -0.15(-2.21%) |
Aug 21, 2015 | 7.142 | 7.142 | 7.006 | 7.006 | 13,562 | -0.14(-1.95%) |
Aug 20, 2015 | 7.156 | 7.187 | 7.145 | 7.145 | 20,148 | -0.12(-1.70%) |
Aug 19, 2015 | 7.310 | 7.310 | 7.243 | 7.269 | 23,013 | -0.01(-0.14%) |
Aug 18, 2015 | 7.321 | 7.321 | 7.250 | 7.279 | 3,995 | +0.03(+0.43%) |
Aug 17, 2015 | 7.248 | 7.285 | 7.238 | 7.248 | 16,082 | -0.06(-0.78%) |
Aug 14, 2015 | 7.305 | 7.310 | 7.290 | 7.305 | 22,302 | +0.01(+0.07%) |
Aug 13, 2015 | 7.269 | 7.300 | 7.236 | 7.300 | 38,777 | +0.12(+1.65%) |
Aug 12, 2015 | 7.161 | 7.212 | 7.123 | 7.181 | 27,268 | -0.01(-0.07%) |
Aug 11, 2015 | 7.269 | 7.269 | 7.130 | 7.187 | 13,640 | -0.04(-0.57%) |
Aug 10, 2015 | 7.197 | 7.259 | 7.187 | 7.228 | 19,344 | +0.03(+0.36%) |
Aug 07, 2015 | 7.217 | 7.217 | 7.181 | 7.202 | 8,512 | -0.05(-0.64%) |
Aug 06, 2015 | 7.305 | 7.305 | 7.228 | 7.248 | 15,294 | -0.07(-0.99%) |
Aug 05, 2015 | 7.321 | 7.321 | 7.289 | 7.321 | 7,668 | +0.04(+0.57%) |
Aug 04, 2015 | 7.274 | 7.293 | 7.253 | 7.279 | 19,133 | +0.04(+0.57%) |
Aug 03, 2015 | 7.187 | 7.251 | 7.176 | 7.238 | 13,527 | +0.07(+0.94%) |
Jul 31, 2015 | 7.104 | 7.176 | 7.104 | 7.171 | 15,085 | +0.09(+1.24%) |
Jul 30, 2015 | 7.057 | 7.104 | 7.057 | 7.083 | 5,524 | +0.02(+0.29%) |
Jul 29, 2015 | 7.047 | 7.088 | 6.970 | 7.063 | 8,520 | +0.03(+0.44%) |
Jul 28, 2015 | 7.021 | 7.052 | 7.021 | 7.032 | 35,430 | +0.02(+0.29%) |
Jul 27, 2015 | 6.965 | 7.037 | 6.923 | 7.011 | 22,135 | -0.07(-0.95%) |
Jul 24, 2015 | 7.125 | 7.150 | 7.051 | 7.078 | 63,834 | -0.07(-0.94%) |
Jul 23, 2015 | 7.140 | 7.150 | 7.125 | 7.145 | 6,818 | +0.04(+0.51%) |
Jul 22, 2015 | 7.128 | 7.140 | 7.109 | 7.109 | 5,138 | +0.02(+0.22%) |
Jul 21, 2015 | 7.068 | 7.104 | 7.068 | 7.094 | 10,721 | +0.05(+0.66%) |
Jul 20, 2015 | 7.052 | 7.119 | 7.047 | 7.047 | 1,162 | -0.05(-0.73%) |
Jul 17, 2015 | 7.117 | 7.171 | 7.088 | 7.099 | 7,081 | -0.10(-1.43%) |
Jul 16, 2015 | 7.192 | 7.248 | 7.177 | 7.202 | 11,162 | +0.06(+0.87%) |
Jul 15, 2015 | 7.114 | 7.140 | 7.114 | 7.140 | 1,278 | +0.01(+0.07%) |
Jul 14, 2015 | 7.140 | 7.156 | 7.135 | 7.135 | 9,371 | -0.02(-0.22%) |
Jul 13, 2015 | 7.181 | 7.207 | 7.119 | 7.150 | 12,898 | +0.02(+0.26%) |
Jul 10, 2015 | 7.176 | 7.176 | 7.114 | 7.132 | 22,848 | +0.13(+1.80%) |
Jul 09, 2015 | 7.042 | 7.073 | 6.995 | 7.006 | 8,071 | +0.08(+1.19%) |
Jul 08, 2015 | 6.846 | 6.945 | 6.846 | 6.923 | 15,772 | +0.00(+0.00%) |
Jul 07, 2015 | 6.970 | 6.970 | 6.892 | 6.923 | 6,413 | -0.08(-1.11%) |
Jul 06, 2015 | 7.021 | 7.041 | 6.995 | 7.001 | 26,427 | -0.09(-1.24%) |
Jul 02, 2015 | 7.099 | 7.088 | 7.088 | 7.088 | 7,360 | -0.01(-0.07%) |
Jul 01, 2015 | 7.156 | 7.156 | 7.088 | 7.094 | 7,641 | -0.01(-0.07%) |
Jun 30, 2015 | 7.150 | 7.155 | 7.070 | 7.099 | 23,324 | +0.00(+0.00%) |
Jun 29, 2015 | 7.135 | 7.135 | 7.047 | 7.099 | 8,646 | -0.12(-1.72%) |
Jun 26, 2015 | 7.248 | 7.248 | 7.197 | 7.223 | 23,536 | +0.04(+0.58%) |
Jun 25, 2015 | 7.166 | 7.204 | 7.104 | 7.181 | 14,771 | +0.04(+0.51%) |
Jun 24, 2015 | 7.099 | 7.150 | 7.099 | 7.145 | 8,278 | -0.02(-0.32%) |
Jun 23, 2015 | 7.217 | 7.217 | 7.073 | 7.168 | 34,367 | +0.02(+0.32%) |
Jun 22, 2015 | 7.223 | 7.223 | 7.094 | 7.145 | 17,945 | +0.07(+0.95%) |
Jun 19, 2015 | 7.047 | 7.094 | 7.026 | 7.078 | 9,338 | +0.02(+0.29%) |
Jun 18, 2015 | 6.928 | 7.088 | 6.928 | 7.057 | 4,606 | +0.10(+1.41%) |
Jun 17, 2015 | 6.954 | 6.995 | 6.911 | 6.959 | 9,210 | -0.01(-0.07%) |
Jun 16, 2015 | 6.990 | 7.011 | 6.928 | 6.965 | 7,279 | +0.06(+0.85%) |
Jun 15, 2015 | 6.946 | 6.951 | 6.906 | 6.906 | 13,424 | -0.05(-0.73%) |
Jun 12, 2015 | 6.921 | 7.108 | 6.921 | 6.957 | 4,626 | -0.05(-0.65%) |
Jun 11, 2015 | 6.992 | 7.007 | 6.972 | 7.002 | 6,873 | +0.03(+0.44%) |
Jun 10, 2015 | 6.982 | 6.982 | 6.921 | 6.972 | 13,671 | +0.07(+1.03%) |
Jun 09, 2015 | 7.048 | 7.048 | 6.840 | 6.901 | 20,630 | -0.07(-1.02%) |
Jun 08, 2015 | 7.002 | 7.002 | 6.957 | 6.972 | 9,921 | -0.05(-0.65%) |
Jun 05, 2015 | 7.002 | 7.017 | 7.002 | 7.017 | 2,595 | +0.00(+0.00%) |
Jun 04, 2015 | 7.073 | 7.073 | 7.003 | 7.017 | 12,801 | +0.00(+0.00%) |
Jun 03, 2015 | 7.048 | 7.078 | 7.012 | 7.017 | 8,016 | +0.02(+0.22%) |
Jun 02, 2015 | 6.987 | 7.022 | 6.973 | 7.002 | 6,741 | +0.04(+0.51%) |