Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 7.411 | 7.489 | 7.402 | 7.466 | 197,911 | +0.05(+0.74%) |
Jul 30, 2015 | 7.388 | 7.493 | 7.383 | 7.411 | 203,452 | +0.04(+0.56%) |
Jul 29, 2015 | 7.347 | 7.388 | 7.347 | 7.370 | 278,433 | +0.02(+0.25%) |
Jul 28, 2015 | 7.360 | 7.443 | 7.338 | 7.351 | 478,361 | +0.01(+0.12%) |
Jul 27, 2015 | 7.351 | 7.388 | 7.338 | 7.342 | 406,642 | -0.01(-0.12%) |
Jul 24, 2015 | 7.360 | 7.397 | 7.338 | 7.351 | 311,496 | -0.01(-0.12%) |
Jul 23, 2015 | 7.379 | 7.440 | 7.360 | 7.360 | 317,507 | -0.02(-0.25%) |
Jul 22, 2015 | 7.374 | 7.420 | 7.360 | 7.379 | 367,557 | +0.00(+0.00%) |
Jul 21, 2015 | 7.420 | 7.489 | 7.370 | 7.379 | 507,532 | -0.05(-0.74%) |
Jul 20, 2015 | 7.493 | 7.498 | 7.420 | 7.434 | 173,626 | -0.07(-0.98%) |
Jul 17, 2015 | 7.557 | 7.589 | 7.475 | 7.507 | 280,784 | -0.07(-0.97%) |
Jul 16, 2015 | 7.544 | 7.612 | 7.544 | 7.580 | 341,296 | +0.02(+0.24%) |
Jul 15, 2015 | 7.557 | 7.589 | 7.534 | 7.562 | 237,756 | -0.01(-0.12%) |
Jul 14, 2015 | 7.489 | 7.580 | 7.489 | 7.571 | 355,946 | +0.06(+0.85%) |
Jul 13, 2015 | 7.452 | 7.534 | 7.434 | 7.507 | 327,262 | +0.10(+1.30%) |
Jul 10, 2015 | 7.466 | 7.480 | 7.397 | 7.411 | 431,490 | +0.02(+0.31%) |
Jul 09, 2015 | 7.374 | 7.461 | 7.374 | 7.388 | 658,378 | +0.01(+0.19%) |
Jul 08, 2015 | 7.411 | 7.415 | 7.360 | 7.374 | 729,097 | -0.04(-0.49%) |
Jul 07, 2015 | 7.489 | 7.493 | 7.296 | 7.411 | 867,164 | -0.09(-1.16%) |
Jul 06, 2015 | 7.507 | 7.530 | 7.457 | 7.498 | 291,705 | +0.01(+0.12%) |
Jul 02, 2015 | 7.443 | 7.489 | 7.489 | 7.489 | 268,108 | +0.01(+0.18%) |
Jul 01, 2015 | 7.580 | 7.672 | 7.443 | 7.475 | 463,949 | -0.11(-1.45%) |
Jun 30, 2015 | 7.658 | 7.695 | 7.567 | 7.585 | 552,820 | -0.05(-0.60%) |
Jun 29, 2015 | 7.695 | 7.710 | 7.589 | 7.631 | 650,193 | -0.04(-0.54%) |
Jun 26, 2015 | 7.681 | 7.713 | 7.667 | 7.672 | 232,343 | -0.01(-0.12%) |
Jun 25, 2015 | 7.709 | 7.722 | 7.676 | 7.681 | 225,304 | -0.05(-0.59%) |
Jun 24, 2015 | 7.699 | 7.741 | 7.695 | 7.727 | 379,362 | +0.05(+0.60%) |
Jun 23, 2015 | 7.649 | 7.695 | 7.612 | 7.681 | 327,688 | +0.05(+0.66%) |
Jun 22, 2015 | 7.727 | 7.727 | 7.608 | 7.631 | 296,622 | -0.03(-0.42%) |
Jun 19, 2015 | 7.727 | 7.759 | 7.595 | 7.663 | 356,381 | -0.06(-0.77%) |
Jun 18, 2015 | 7.654 | 7.745 | 7.649 | 7.722 | 213,829 | +0.04(+0.48%) |
Jun 17, 2015 | 7.654 | 7.718 | 7.654 | 7.686 | 208,353 | +0.01(+0.12%) |
Jun 16, 2015 | 7.704 | 7.782 | 7.667 | 7.676 | 385,765 | -0.06(-0.77%) |
Jun 15, 2015 | 7.696 | 7.767 | 7.696 | 7.736 | 309,029 | -0.07(-0.86%) |
Jun 12, 2015 | 7.754 | 7.803 | 7.736 | 7.803 | 252,888 | +0.04(+0.58%) |
Jun 11, 2015 | 7.673 | 7.776 | 7.606 | 7.758 | 597,952 | +0.06(+0.82%) |
Jun 10, 2015 | 7.776 | 7.803 | 7.687 | 7.696 | 429,852 | -0.05(-0.64%) |
Jun 09, 2015 | 7.767 | 7.790 | 7.723 | 7.745 | 331,556 | -0.04(-0.52%) |
Jun 08, 2015 | 7.763 | 7.794 | 7.736 | 7.785 | 247,684 | +0.02(+0.23%) |
Jun 05, 2015 | 7.790 | 7.790 | 7.696 | 7.767 | 224,890 | -0.04(-0.46%) |
Jun 04, 2015 | 7.839 | 7.839 | 7.781 | 7.803 | 174,157 | -0.03(-0.34%) |
Jun 03, 2015 | 7.776 | 7.830 | 7.728 | 7.830 | 177,594 | +0.06(+0.81%) |
Jun 02, 2015 | 7.754 | 7.790 | 7.740 | 7.767 | 162,230 | +0.02(+0.29%) |
Jun 01, 2015 | 7.781 | 7.790 | 7.732 | 7.745 | 179,158 | -0.04(-0.52%) |
May 29, 2015 | 7.799 | 7.835 | 7.696 | 7.785 | 396,327 | -0.00(-0.06%) |
May 28, 2015 | 7.709 | 7.799 | 7.705 | 7.790 | 282,616 | +0.04(+0.58%) |
May 27, 2015 | 7.669 | 7.772 | 7.669 | 7.745 | 285,178 | +0.03(+0.35%) |
May 26, 2015 | 7.687 | 7.767 | 7.646 | 7.718 | 384,118 | +0.00(+0.06%) |
May 22, 2015 | 7.664 | 7.714 | 7.714 | 7.714 | 286,758 | +0.03(+0.35%) |
May 21, 2015 | 7.700 | 7.718 | 7.682 | 7.687 | 255,688 | -0.03(-0.35%) |
May 20, 2015 | 7.700 | 7.750 | 7.690 | 7.714 | 214,512 | +0.01(+0.18%) |
May 19, 2015 | 7.709 | 7.727 | 7.664 | 7.700 | 334,099 | -0.00(-0.06%) |
May 18, 2015 | 7.628 | 7.718 | 7.615 | 7.705 | 269,524 | +0.04(+0.59%) |
May 15, 2015 | 7.583 | 7.682 | 7.579 | 7.660 | 203,133 | +0.04(+0.47%) |
May 14, 2015 | 7.570 | 7.633 | 7.547 | 7.624 | 281,588 | +0.07(+0.95%) |
May 13, 2015 | 7.619 | 7.652 | 7.534 | 7.552 | 337,300 | -0.07(-0.94%) |
May 12, 2015 | 7.642 | 7.705 | 7.583 | 7.624 | 619,400 | -0.09(-1.17%) |
May 11, 2015 | 7.642 | 7.776 | 7.642 | 7.714 | 342,724 | +0.04(+0.59%) |
May 08, 2015 | 7.718 | 7.736 | 7.637 | 7.669 | 393,613 | -0.06(-0.76%) |
May 07, 2015 | 7.727 | 7.781 | 7.705 | 7.727 | 285,984 | -0.05(-0.64%) |
May 06, 2015 | 7.871 | 7.871 | 7.696 | 7.776 | 325,970 | -0.04(-0.57%) |
May 05, 2015 | 7.826 | 7.866 | 7.754 | 7.821 | 492,499 | -0.02(-0.29%) |
May 04, 2015 | 7.844 | 7.915 | 7.828 | 7.844 | 389,344 | -0.02(-0.29%) |