Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 6.951 | 6.951 | 6.928 | 6.945 | 50,406 | +0.01(+0.11%) |
Jul 30, 2015 | 6.882 | 6.947 | 6.882 | 6.937 | 63,620 | +0.05(+0.73%) |
Jul 29, 2015 | 6.864 | 6.892 | 6.841 | 6.887 | 53,172 | +0.05(+0.67%) |
Jul 28, 2015 | 6.855 | 6.887 | 6.818 | 6.841 | 99,392 | +0.00(+0.00%) |
Jul 27, 2015 | 6.846 | 6.869 | 6.809 | 6.841 | 111,233 | -0.00(-0.07%) |
Jul 24, 2015 | 7.015 | 7.020 | 6.841 | 6.846 | 83,002 | -0.16(-2.29%) |
Jul 23, 2015 | 7.052 | 7.052 | 6.974 | 7.006 | 65,839 | -0.01(-0.20%) |
Jul 22, 2015 | 7.025 | 7.029 | 6.993 | 7.020 | 69,025 | +0.02(+0.33%) |
Jul 21, 2015 | 6.983 | 7.011 | 6.956 | 6.997 | 35,048 | +0.04(+0.51%) |
Jul 20, 2015 | 7.039 | 7.057 | 6.962 | 6.962 | 127,581 | -0.11(-1.61%) |
Jul 17, 2015 | 7.112 | 7.112 | 7.039 | 7.076 | 43,363 | -0.06(-0.83%) |
Jul 16, 2015 | 7.044 | 7.135 | 7.039 | 7.135 | 158,305 | +0.11(+1.62%) |
Jul 15, 2015 | 7.035 | 7.035 | 6.975 | 7.021 | 51,485 | +0.03(+0.39%) |
Jul 14, 2015 | 6.975 | 7.003 | 6.953 | 6.994 | 74,422 | +0.02(+0.33%) |
Jul 13, 2015 | 7.030 | 7.030 | 6.948 | 6.971 | 166,025 | -0.03(-0.39%) |
Jul 10, 2015 | 6.921 | 7.016 | 6.921 | 6.998 | 122,396 | +0.07(+0.99%) |
Jul 09, 2015 | 6.957 | 6.957 | 6.912 | 6.930 | 79,966 | +0.03(+0.40%) |
Jul 08, 2015 | 6.962 | 6.962 | 6.880 | 6.903 | 92,206 | -0.07(-0.98%) |
Jul 07, 2015 | 7.007 | 7.030 | 6.903 | 6.971 | 277,732 | -0.01(-0.21%) |
Jul 06, 2015 | 7.016 | 7.016 | 6.966 | 6.985 | 90,409 | -0.03(-0.44%) |
Jul 02, 2015 | 7.076 | 7.016 | 7.016 | 7.016 | 72,696 | -0.03(-0.39%) |
Jul 01, 2015 | 7.021 | 7.098 | 7.007 | 7.044 | 114,463 | +0.06(+0.91%) |
Jun 30, 2015 | 6.994 | 6.998 | 6.962 | 6.980 | 118,526 | +0.04(+0.52%) |
Jun 29, 2015 | 6.975 | 7.021 | 6.893 | 6.944 | 143,298 | -0.08(-1.10%) |
Jun 26, 2015 | 7.171 | 7.171 | 7.007 | 7.021 | 91,167 | -0.15(-2.10%) |
Jun 25, 2015 | 7.221 | 7.230 | 7.167 | 7.171 | 171,195 | -0.03(-0.38%) |
Jun 24, 2015 | 7.189 | 7.208 | 7.167 | 7.199 | 65,864 | +0.01(+0.13%) |
Jun 23, 2015 | 7.180 | 7.208 | 7.171 | 7.189 | 42,849 | -0.00(-0.06%) |
Jun 22, 2015 | 7.171 | 7.199 | 7.148 | 7.194 | 67,170 | +0.05(+0.64%) |
Jun 19, 2015 | 7.185 | 7.185 | 7.132 | 7.148 | 134,337 | -0.04(-0.57%) |
Jun 18, 2015 | 7.217 | 7.217 | 7.176 | 7.189 | 52,418 | -0.01(-0.19%) |
Jun 17, 2015 | 7.230 | 7.230 | 7.194 | 7.203 | 101,878 | -0.02(-0.25%) |
Jun 16, 2015 | 7.240 | 7.240 | 7.185 | 7.221 | 44,037 | +0.01(+0.11%) |
Jun 15, 2015 | 7.214 | 7.227 | 7.186 | 7.214 | 45,940 | -0.01(-0.19%) |
Jun 12, 2015 | 7.268 | 7.268 | 7.223 | 7.227 | 117,602 | -0.02(-0.25%) |
Jun 11, 2015 | 7.250 | 7.263 | 7.228 | 7.245 | 69,903 | +0.02(+0.25%) |
Jun 10, 2015 | 7.259 | 7.259 | 7.218 | 7.227 | 80,641 | -0.01(-0.12%) |
Jun 09, 2015 | 7.245 | 7.268 | 7.227 | 7.236 | 78,663 | -0.02(-0.25%) |
Jun 08, 2015 | 7.245 | 7.290 | 7.223 | 7.254 | 99,701 | +0.00(+0.06%) |
Jun 05, 2015 | 7.223 | 7.254 | 7.214 | 7.250 | 78,322 | +0.00(+0.06%) |
Jun 04, 2015 | 7.290 | 7.290 | 7.241 | 7.245 | 56,469 | -0.04(-0.50%) |
Jun 03, 2015 | 7.304 | 7.304 | 7.254 | 7.281 | 57,431 | +0.00(+0.00%) |
Jun 02, 2015 | 7.281 | 7.295 | 7.263 | 7.281 | 26,468 | -0.01(-0.12%) |
Jun 01, 2015 | 7.268 | 7.290 | 7.263 | 7.290 | 85,404 | +0.04(+0.50%) |
May 29, 2015 | 7.363 | 7.363 | 7.214 | 7.254 | 220,561 | -0.09(-1.17%) |
May 28, 2015 | 7.327 | 7.345 | 7.299 | 7.340 | 89,931 | +0.01(+0.12%) |
May 27, 2015 | 7.286 | 7.331 | 7.286 | 7.331 | 86,685 | +0.05(+0.68%) |
May 26, 2015 | 7.322 | 7.336 | 7.268 | 7.281 | 58,047 | -0.04(-0.56%) |
May 22, 2015 | 7.331 | 7.322 | 7.322 | 7.322 | 47,789 | -0.02(-0.31%) |
May 21, 2015 | 7.331 | 7.363 | 7.318 | 7.345 | 106,624 | +0.01(+0.12%) |
May 20, 2015 | 7.308 | 7.336 | 7.290 | 7.336 | 85,389 | +0.04(+0.56%) |
May 19, 2015 | 7.318 | 7.318 | 7.277 | 7.295 | 68,051 | +0.01(+0.17%) |
May 18, 2015 | 7.296 | 7.296 | 7.251 | 7.283 | 138,531 | -0.00(-0.06%) |
May 15, 2015 | 7.301 | 7.301 | 7.274 | 7.287 | 72,914 | -0.01(-0.12%) |
May 14, 2015 | 7.319 | 7.319 | 7.283 | 7.296 | 164,280 | +0.03(+0.37%) |
May 13, 2015 | 7.247 | 7.283 | 7.247 | 7.269 | 113,879 | +0.01(+0.19%) |
May 12, 2015 | 7.287 | 7.292 | 7.256 | 7.256 | 75,120 | -0.04(-0.49%) |
May 11, 2015 | 7.301 | 7.308 | 7.269 | 7.292 | 66,533 | -0.02(-0.23%) |
May 08, 2015 | 7.292 | 7.314 | 7.292 | 7.308 | 49,206 | +0.03(+0.35%) |
May 07, 2015 | 7.278 | 7.283 | 7.269 | 7.283 | 91,551 | +0.02(+0.25%) |
May 06, 2015 | 7.292 | 7.292 | 7.233 | 7.265 | 166,838 | -0.03(-0.37%) |
May 05, 2015 | 7.278 | 7.310 | 7.278 | 7.292 | 142,064 | -0.00(-0.06%) |
May 04, 2015 | 7.328 | 7.368 | 7.283 | 7.296 | 138,246 | -0.03(-0.37%) |