Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 6.800 | 6.821 | 6.750 | 6.760 | 19,514 | -0.04(-0.59%) |
Jul 30, 2015 | 6.790 | 6.860 | 6.780 | 6.800 | 25,371 | -0.01(-0.15%) |
Jul 29, 2015 | 6.850 | 6.860 | 6.785 | 6.810 | 69,458 | -0.05(-0.73%) |
Jul 28, 2015 | 6.770 | 6.862 | 6.770 | 6.860 | 46,338 | +0.08(+1.18%) |
Jul 27, 2015 | 6.780 | 6.900 | 6.770 | 6.780 | 89,095 | -0.09(-1.31%) |
Jul 24, 2015 | 6.770 | 6.900 | 6.750 | 6.870 | 69,741 | +0.08(+1.18%) |
Jul 23, 2015 | 6.870 | 6.940 | 6.779 | 6.790 | 105,156 | -0.10(-1.45%) |
Jul 22, 2015 | 6.750 | 6.890 | 6.701 | 6.890 | 185,948 | +0.04(+0.59%) |
Jul 21, 2015 | 6.760 | 6.880 | 6.760 | 6.850 | 89,263 | +0.17(+2.54%) |
Jul 20, 2015 | 6.750 | 6.820 | 6.680 | 6.680 | 136,401 | -0.15(-2.20%) |
Jul 17, 2015 | 6.900 | 6.900 | 6.820 | 6.830 | 100,027 | -0.15(-2.15%) |
Jul 16, 2015 | 7.020 | 7.041 | 6.960 | 6.980 | 53,242 | -0.11(-1.55%) |
Jul 15, 2015 | 7.120 | 7.130 | 7.045 | 7.090 | 79,519 | -0.06(-0.84%) |
Jul 14, 2015 | 7.210 | 7.250 | 7.130 | 7.150 | 33,782 | -0.10(-1.38%) |
Jul 13, 2015 | 7.110 | 7.280 | 7.110 | 7.250 | 51,468 | +0.06(+0.83%) |
Jul 10, 2015 | 7.110 | 7.200 | 7.088 | 7.190 | 54,107 | +0.13(+1.84%) |
Jul 09, 2015 | 7.140 | 7.180 | 7.030 | 7.060 | 131,323 | -0.09(-1.26%) |
Jul 08, 2015 | 7.090 | 7.190 | 7.080 | 7.150 | 67,572 | -0.05(-0.69%) |
Jul 07, 2015 | 7.300 | 7.330 | 7.100 | 7.200 | 122,259 | -0.27(-3.61%) |
Jul 06, 2015 | 7.370 | 7.470 | 7.300 | 7.470 | 160,353 | -0.11(-1.45%) |
Jul 02, 2015 | 7.530 | 7.580 | 7.580 | 7.580 | 39,400 | -0.02(-0.26%) |
Jul 01, 2015 | 7.550 | 7.690 | 7.550 | 7.600 | 281,391 | +0.11(+1.47%) |
Jun 30, 2015 | 7.400 | 7.490 | 7.400 | 7.490 | 138,370 | +0.09(+1.22%) |
Jun 29, 2015 | 7.440 | 7.480 | 7.380 | 7.400 | 138,193 | -0.11(-1.46%) |
Jun 26, 2015 | 7.460 | 7.520 | 7.420 | 7.510 | 75,572 | +0.00(+0.00%) |
Jun 25, 2015 | 7.530 | 7.540 | 7.470 | 7.510 | 80,937 | -0.11(-1.44%) |
Jun 24, 2015 | 7.610 | 7.630 | 7.570 | 7.620 | 57,978 | +0.03(+0.40%) |
Jun 23, 2015 | 7.550 | 7.600 | 7.540 | 7.590 | 98,951 | +0.04(+0.53%) |
Jun 22, 2015 | 7.590 | 7.611 | 7.540 | 7.550 | 140,711 | -0.16(-2.08%) |
Jun 19, 2015 | 7.750 | 7.790 | 7.670 | 7.710 | 67,531 | -0.07(-0.90%) |
Jun 18, 2015 | 7.790 | 7.850 | 7.730 | 7.780 | 118,321 | -0.02(-0.26%) |
Jun 17, 2015 | 7.850 | 7.850 | 7.710 | 7.800 | 108,927 | -0.09(-1.14%) |
Jun 16, 2015 | 7.830 | 7.900 | 7.810 | 7.890 | 158,256 | -0.03(-0.38%) |
Jun 15, 2015 | 7.830 | 7.930 | 7.830 | 7.920 | 55,811 | -0.05(-0.63%) |
Jun 12, 2015 | 7.960 | 7.990 | 7.920 | 7.970 | 131,762 | -0.05(-0.62%) |
Jun 11, 2015 | 8.000 | 8.040 | 7.960 | 8.020 | 67,243 | +0.01(+0.12%) |
Jun 10, 2015 | 8.030 | 8.070 | 7.990 | 8.010 | 117,143 | +0.01(+0.12%) |
Jun 09, 2015 | 8.000 | 8.030 | 7.960 | 8.000 | 21,192 | -0.01(-0.12%) |
Jun 08, 2015 | 8.010 | 8.040 | 7.960 | 8.010 | 38,584 | -0.02(-0.25%) |
Jun 05, 2015 | 8.030 | 8.054 | 7.950 | 8.030 | 131,041 | -0.02(-0.25%) |
Jun 04, 2015 | 8.100 | 8.100 | 8.030 | 8.050 | 43,892 | -0.05(-0.62%) |
Jun 03, 2015 | 8.120 | 8.160 | 8.050 | 8.100 | 87,302 | -0.07(-0.82%) |
Jun 02, 2015 | 8.200 | 8.221 | 8.110 | 8.167 | 30,396 | -0.03(-0.40%) |
Jun 01, 2015 | 8.260 | 8.290 | 8.200 | 8.200 | 29,143 | -0.06(-0.73%) |
May 29, 2015 | 8.310 | 8.330 | 8.250 | 8.260 | 40,164 | -0.06(-0.72%) |
May 28, 2015 | 8.280 | 8.340 | 8.250 | 8.320 | 97,693 | -0.03(-0.36%) |
May 27, 2015 | 8.300 | 8.360 | 8.280 | 8.350 | 20,424 | +0.05(+0.60%) |
May 26, 2015 | 8.300 | 8.360 | 8.290 | 8.300 | 37,695 | -0.08(-0.95%) |
May 22, 2015 | 8.370 | 8.380 | 8.380 | 8.380 | 33,300 | -0.01(-0.07%) |
May 21, 2015 | 8.378 | 8.400 | 8.355 | 8.386 | 38,041 | -0.02(-0.29%) |
May 20, 2015 | 8.390 | 8.447 | 8.390 | 8.410 | 42,627 | +0.05(+0.60%) |
May 19, 2015 | 8.450 | 8.450 | 8.360 | 8.360 | 30,449 | -0.14(-1.67%) |
May 18, 2015 | 8.530 | 8.560 | 8.470 | 8.502 | 24,420 | -0.03(-0.33%) |
May 15, 2015 | 8.400 | 8.550 | 8.400 | 8.530 | 25,330 | +0.13(+1.53%) |
May 14, 2015 | 8.450 | 8.460 | 8.360 | 8.401 | 29,402 | -0.05(-0.56%) |
May 13, 2015 | 8.440 | 8.470 | 8.385 | 8.448 | 23,175 | +0.07(+0.82%) |
May 12, 2015 | 8.320 | 8.414 | 8.309 | 8.380 | 32,275 | +0.02(+0.24%) |
May 11, 2015 | 8.360 | 8.360 | 8.290 | 8.360 | 64,623 | -0.17(-1.96%) |
May 08, 2015 | 8.480 | 8.530 | 8.450 | 8.527 | 41,370 | +0.15(+1.75%) |
May 07, 2015 | 8.380 | 8.430 | 8.330 | 8.380 | 156,172 | -0.02(-0.24%) |
May 06, 2015 | 8.400 | 8.420 | 8.380 | 8.400 | 16,127 | -0.02(-0.24%) |
May 05, 2015 | 8.410 | 8.480 | 8.410 | 8.420 | 22,038 | +0.08(+0.96%) |
May 04, 2015 | 8.250 | 8.390 | 8.250 | 8.340 | 46,005 | +0.12(+1.46%) |