Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 7.370 | 7.570 | 7.370 | 7.550 | 6,895 | +0.10(+1.34%) |
Jul 30, 2015 | 7.310 | 7.450 | 7.310 | 7.450 | 3,738 | +0.01(+0.13%) |
Jul 29, 2015 | 7.380 | 7.500 | 7.300 | 7.440 | 5,730 | +0.26(+3.62%) |
Jul 28, 2015 | 7.165 | 7.320 | 7.165 | 7.180 | 29,506 | -0.04(-0.55%) |
Jul 27, 2015 | 7.146 | 7.220 | 7.050 | 7.220 | 8,729 | -0.08(-1.10%) |
Jul 24, 2015 | 7.350 | 7.350 | 7.210 | 7.300 | 7,209 | -0.14(-1.88%) |
Jul 23, 2015 | 7.350 | 7.440 | 7.190 | 7.440 | 17,579 | +0.12(+1.64%) |
Jul 22, 2015 | 7.320 | 7.530 | 7.290 | 7.320 | 18,416 | +0.10(+1.39%) |
Jul 21, 2015 | 7.220 | 7.410 | 7.220 | 7.220 | 6,677 | -0.20(-2.70%) |
Jul 20, 2015 | 7.330 | 7.470 | 7.250 | 7.420 | 5,754 | -0.23(-3.01%) |
Jul 17, 2015 | 7.260 | 7.650 | 7.260 | 7.650 | 6,051 | +0.15(+2.00%) |
Jul 16, 2015 | 7.440 | 7.550 | 7.408 | 7.500 | 6,239 | +0.23(+3.16%) |
Jul 15, 2015 | 7.190 | 7.310 | 7.190 | 7.270 | 8,310 | +0.07(+0.97%) |
Jul 14, 2015 | 7.180 | 7.250 | 7.090 | 7.200 | 6,763 | -0.03(-0.41%) |
Jul 13, 2015 | 7.080 | 7.230 | 7.060 | 7.230 | 3,724 | +0.12(+1.69%) |
Jul 10, 2015 | 6.930 | 7.110 | 6.930 | 7.110 | 4,896 | +0.06(+0.85%) |
Jul 09, 2015 | 6.870 | 7.050 | 6.766 | 7.050 | 6,142 | -0.12(-1.67%) |
Jul 08, 2015 | 7.090 | 7.230 | 6.930 | 7.170 | 4,519 | -0.23(-3.11%) |
Jul 07, 2015 | 7.170 | 7.400 | 7.170 | 7.400 | 5,433 | -0.18(-2.37%) |
Jul 06, 2015 | 7.490 | 7.600 | 7.430 | 7.580 | 9,780 | -0.33(-4.17%) |
Jul 02, 2015 | 7.910 | 7.910 | 7.910 | 0 | -0.05(-0.63%) | |
Jul 01, 2015 | 7.860 | 8.010 | 7.690 | 7.960 | 14,654 | +0.06(+0.76%) |
Jun 30, 2015 | 7.672 | 7.900 | 7.672 | 7.900 | 5,165 | +0.32(+4.22%) |
Jun 29, 2015 | 7.620 | 7.718 | 7.490 | 7.580 | 4,442 | +0.00(+0.00%) |
Jun 26, 2015 | 7.950 | 7.950 | 7.580 | 7.580 | 5,707 | -0.43(-5.37%) |
Jun 25, 2015 | 7.920 | 8.070 | 7.920 | 8.010 | 7,876 | -0.14(-1.72%) |
Jun 24, 2015 | 8.220 | 8.220 | 7.980 | 8.150 | 6,876 | -0.10(-1.21%) |
Jun 23, 2015 | 8.140 | 8.250 | 7.960 | 8.250 | 12,852 | +0.04(+0.55%) |
Jun 22, 2015 | 8.140 | 8.205 | 7.970 | 8.205 | 14,640 | +0.38(+4.92%) |
Jun 19, 2015 | 7.710 | 8.020 | 7.710 | 7.820 | 4,362 | +0.00(+0.00%) |
Jun 18, 2015 | 7.980 | 7.980 | 7.670 | 7.820 | 3,373 | -0.08(-1.01%) |
Jun 17, 2015 | 7.860 | 7.900 | 7.600 | 7.900 | 11,845 | +0.09(+1.15%) |
Jun 16, 2015 | 7.730 | 7.880 | 7.590 | 7.810 | 5,764 | -0.10(-1.26%) |
Jun 15, 2015 | 7.640 | 7.910 | 7.640 | 7.910 | 5,873 | -0.03(-0.38%) |
Jun 12, 2015 | 7.870 | 8.040 | 7.770 | 7.940 | 6,234 | -0.15(-1.85%) |
Jun 11, 2015 | 8.010 | 8.090 | 7.780 | 8.090 | 5,120 | +0.09(+1.12%) |
Jun 10, 2015 | 8.110 | 8.230 | 7.980 | 8.000 | 7,330 | +0.19(+2.43%) |
Jun 09, 2015 | 7.900 | 7.990 | 7.800 | 7.810 | 6,844 | -0.24(-2.98%) |
Jun 08, 2015 | 7.990 | 8.070 | 7.870 | 8.050 | 7,191 | +0.32(+4.14%) |
Jun 05, 2015 | 7.650 | 7.830 | 7.610 | 7.730 | 13,553 | -0.07(-0.90%) |
Jun 04, 2015 | 7.750 | 7.800 | 7.620 | 7.800 | 11,136 | +0.06(+0.78%) |
Jun 03, 2015 | 7.710 | 7.870 | 7.700 | 7.740 | 4,766 | -0.08(-1.02%) |
Jun 02, 2015 | 7.750 | 7.840 | 7.700 | 7.820 | 8,081 | -0.01(-0.13%) |
Jun 01, 2015 | 7.780 | 7.830 | 7.750 | 7.830 | 8,536 | -0.01(-0.13%) |
May 29, 2015 | 7.830 | 7.840 | 7.670 | 7.840 | 3,279 | -0.13(-1.63%) |
May 28, 2015 | 7.920 | 8.060 | 7.850 | 7.970 | 5,626 | -0.11(-1.36%) |
May 27, 2015 | 8.040 | 8.150 | 7.850 | 8.080 | 8,773 | -0.03(-0.37%) |
May 26, 2015 | 8.040 | 8.200 | 7.890 | 8.110 | 5,978 | +0.16(+2.01%) |
May 22, 2015 | 7.950 | 7.950 | 7.950 | 0 | -0.27(-3.28%) | |
May 21, 2015 | 8.130 | 8.220 | 8.070 | 8.220 | 4,335 | +0.06(+0.74%) |
May 20, 2015 | 8.060 | 8.160 | 7.990 | 8.160 | 5,695 | +0.22(+2.77%) |
May 19, 2015 | 8.010 | 8.120 | 7.940 | 7.940 | 5,408 | -0.11(-1.37%) |
May 18, 2015 | 7.894 | 8.050 | 7.894 | 8.050 | 4,452 | +0.02(+0.25%) |
May 15, 2015 | 7.938 | 8.040 | 7.880 | 8.030 | 3,414 | +0.15(+1.90%) |
May 14, 2015 | 7.670 | 7.890 | 7.550 | 7.880 | 4,099 | +0.00(+0.00%) |
May 13, 2015 | 7.760 | 7.880 | 7.650 | 7.880 | 4,669 | +0.27(+3.55%) |
May 12, 2015 | 7.590 | 7.810 | 7.590 | 7.610 | 2,987 | -0.18(-2.31%) |
May 11, 2015 | 7.650 | 7.790 | 7.510 | 7.790 | 14,351 | +0.22(+2.91%) |
May 08, 2015 | 7.570 | 7.570 | 7.410 | 7.570 | 5,352 | +0.29(+3.98%) |
May 07, 2015 | 7.330 | 7.430 | 7.280 | 7.280 | 14,087 | -0.12(-1.62%) |
May 06, 2015 | 7.305 | 7.400 | 7.270 | 7.400 | 5,313 | -0.06(-0.80%) |
May 05, 2015 | 7.450 | 7.470 | 7.270 | 7.460 | 3,880 | +0.01(+0.13%) |
May 04, 2015 | 7.355 | 7.460 | 7.260 | 7.450 | 9,238 | +0.08(+1.09%) |