Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 7.940 | 7.940 | 7.590 | 7.660 | 17,558 | -0.17(-2.23%) |
Jul 30, 2015 | 7.660 | 7.930 | 7.590 | 7.835 | 12,098 | +0.10(+1.36%) |
Jul 29, 2015 | 7.540 | 7.730 | 7.495 | 7.730 | 21,235 | +0.24(+3.20%) |
Jul 28, 2015 | 7.200 | 7.660 | 7.200 | 7.490 | 26,157 | +0.11(+1.49%) |
Jul 27, 2015 | 7.230 | 7.440 | 7.230 | 7.380 | 4,904 | -0.12(-1.60%) |
Jul 24, 2015 | 7.480 | 7.610 | 7.340 | 7.500 | 13,062 | -0.02(-0.27%) |
Jul 23, 2015 | 7.410 | 7.600 | 7.410 | 7.520 | 5,318 | +0.05(+0.67%) |
Jul 22, 2015 | 7.420 | 7.555 | 7.288 | 7.470 | 8,367 | -0.05(-0.66%) |
Jul 21, 2015 | 7.430 | 7.580 | 7.390 | 7.520 | 19,380 | +0.10(+1.35%) |
Jul 20, 2015 | 7.518 | 7.570 | 7.290 | 7.420 | 12,852 | -0.25(-3.26%) |
Jul 17, 2015 | 7.730 | 7.730 | 7.570 | 7.670 | 8,861 | +0.02(+0.26%) |
Jul 16, 2015 | 7.460 | 7.670 | 7.460 | 7.650 | 3,596 | +0.15(+2.00%) |
Jul 15, 2015 | 7.425 | 7.600 | 7.425 | 7.500 | 21,984 | -0.06(-0.79%) |
Jul 14, 2015 | 7.610 | 7.735 | 7.460 | 7.560 | 10,733 | -0.08(-1.05%) |
Jul 13, 2015 | 7.780 | 7.780 | 7.410 | 7.640 | 11,441 | +0.02(+0.26%) |
Jul 10, 2015 | 7.370 | 7.710 | 7.280 | 7.620 | 30,873 | +0.30(+4.10%) |
Jul 09, 2015 | 7.420 | 7.690 | 6.720 | 7.320 | 22,101 | +0.11(+1.53%) |
Jul 08, 2015 | 7.230 | 7.500 | 7.190 | 7.210 | 10,607 | +0.03(+0.42%) |
Jul 07, 2015 | 7.295 | 7.490 | 7.180 | 7.180 | 35,385 | -0.15(-2.05%) |
Jul 06, 2015 | 7.200 | 7.440 | 7.170 | 7.330 | 32,524 | -0.08(-1.08%) |
Jul 02, 2015 | 7.500 | 7.410 | 7.410 | 7.410 | 41,800 | -0.09(-1.20%) |
Jul 01, 2015 | 8.000 | 8.000 | 7.400 | 7.500 | 29,381 | -0.45(-5.66%) |
Jun 30, 2015 | 7.780 | 7.990 | 7.770 | 7.950 | 13,773 | +0.19(+2.45%) |
Jun 29, 2015 | 7.980 | 8.030 | 7.700 | 7.760 | 7,082 | -0.24(-3.00%) |
Jun 26, 2015 | 7.760 | 8.000 | 7.702 | 8.000 | 37,508 | +0.30(+3.90%) |
Jun 25, 2015 | 8.260 | 8.390 | 7.680 | 7.700 | 29,152 | -0.56(-6.78%) |
Jun 24, 2015 | 8.820 | 8.820 | 8.260 | 8.260 | 38,244 | -0.53(-6.03%) |
Jun 23, 2015 | 7.840 | 9.215 | 7.800 | 8.790 | 141,512 | +0.95(+12.12%) |
Jun 22, 2015 | 7.740 | 7.870 | 7.740 | 7.840 | 3,892 | +0.09(+1.16%) |
Jun 19, 2015 | 7.820 | 7.840 | 7.670 | 7.750 | 8,034 | +0.01(+0.13%) |
Jun 18, 2015 | 7.670 | 7.830 | 7.660 | 7.740 | 17,839 | +0.08(+1.04%) |
Jun 17, 2015 | 7.670 | 7.710 | 7.620 | 7.660 | 7,794 | +0.04(+0.52%) |
Jun 16, 2015 | 7.594 | 7.870 | 7.580 | 7.620 | 3,914 | -0.24(-3.05%) |
Jun 15, 2015 | 7.609 | 7.860 | 7.510 | 7.860 | 11,152 | +0.09(+1.16%) |
Jun 12, 2015 | 7.770 | 7.890 | 7.760 | 7.770 | 1,957 | +0.02(+0.26%) |
Jun 11, 2015 | 7.730 | 7.845 | 7.730 | 7.750 | 8,693 | -0.05(-0.64%) |
Jun 10, 2015 | 7.890 | 7.890 | 7.530 | 7.800 | 9,947 | +0.19(+2.50%) |
Jun 09, 2015 | 7.551 | 7.680 | 7.546 | 7.610 | 13,619 | -0.06(-0.78%) |
Jun 08, 2015 | 7.833 | 8.040 | 7.520 | 7.670 | 39,771 | -0.22(-2.79%) |
Jun 05, 2015 | 8.152 | 8.152 | 7.890 | 7.890 | 12,924 | +0.02(+0.25%) |
Jun 04, 2015 | 8.110 | 8.130 | 7.770 | 7.870 | 11,830 | -0.33(-4.02%) |
Jun 03, 2015 | 7.905 | 8.200 | 7.730 | 8.200 | 34,286 | +0.42(+5.40%) |
Jun 02, 2015 | 7.990 | 8.000 | 7.680 | 7.780 | 15,293 | -0.04(-0.51%) |
Jun 01, 2015 | 8.390 | 8.390 | 7.730 | 7.820 | 20,006 | -0.15(-1.88%) |
May 29, 2015 | 7.890 | 7.990 | 7.680 | 7.970 | 11,251 | +0.01(+0.13%) |
May 28, 2015 | 8.200 | 8.290 | 7.750 | 7.960 | 27,902 | -0.31(-3.75%) |
May 27, 2015 | 8.470 | 8.520 | 8.262 | 8.270 | 21,411 | -0.27(-3.16%) |
May 26, 2015 | 8.560 | 8.660 | 8.370 | 8.540 | 15,902 | -0.13(-1.50%) |
May 22, 2015 | 8.300 | 8.670 | 8.670 | 8.670 | 7,500 | -0.08(-0.91%) |
May 21, 2015 | 8.680 | 8.760 | 8.550 | 8.750 | 14,876 | +0.01(+0.11%) |
May 20, 2015 | 8.600 | 8.760 | 8.460 | 8.740 | 11,479 | +0.15(+1.75%) |
May 19, 2015 | 8.652 | 8.760 | 8.580 | 8.590 | 20,430 | -0.03(-0.35%) |
May 18, 2015 | 8.490 | 8.750 | 8.270 | 8.620 | 29,657 | +0.18(+2.13%) |
May 15, 2015 | 8.400 | 8.580 | 8.360 | 8.440 | 11,514 | -0.08(-0.94%) |
May 14, 2015 | 8.430 | 8.850 | 8.330 | 8.520 | 67,581 | +0.33(+4.03%) |
May 13, 2015 | 8.260 | 8.530 | 8.190 | 8.190 | 19,142 | -0.37(-4.32%) |
May 12, 2015 | 8.300 | 8.560 | 8.250 | 8.560 | 9,269 | +0.20(+2.39%) |
May 11, 2015 | 8.450 | 8.450 | 8.240 | 8.360 | 5,254 | -0.04(-0.42%) |
May 08, 2015 | 8.470 | 8.500 | 8.229 | 8.395 | 16,426 | +0.16(+2.00%) |
May 07, 2015 | 8.250 | 8.410 | 8.200 | 8.230 | 16,241 | -0.04(-0.48%) |
May 06, 2015 | 8.500 | 8.500 | 8.200 | 8.270 | 17,285 | -0.22(-2.59%) |
May 05, 2015 | 8.470 | 8.490 | 8.370 | 8.490 | 3,989 | +0.05(+0.59%) |
May 04, 2015 | 8.340 | 8.480 | 8.330 | 8.440 | 5,413 | +0.13(+1.56%) |