Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 7.610 | 7.693 | 7.578 | 7.683 | 336,731 | +0.06(+0.78%) |
Aug 28, 2015 | 7.592 | 7.656 | 7.555 | 7.624 | 351,494 | +0.03(+0.42%) |
Aug 27, 2015 | 7.587 | 7.725 | 7.528 | 7.592 | 523,615 | +0.05(+0.61%) |
Aug 26, 2015 | 7.450 | 7.583 | 7.450 | 7.546 | 555,070 | +0.10(+1.29%) |
Aug 25, 2015 | 7.624 | 7.624 | 7.445 | 7.450 | 1,006,704 | -0.10(-1.27%) |
Aug 24, 2015 | 7.418 | 7.610 | 7.335 | 7.546 | 1,045,049 | -0.02(-0.24%) |
Aug 21, 2015 | 7.564 | 7.596 | 7.514 | 7.564 | 547,105 | +0.02(+0.24%) |
Aug 20, 2015 | 7.542 | 7.606 | 7.542 | 7.546 | 191,335 | -0.05(-0.60%) |
Aug 19, 2015 | 7.592 | 7.628 | 7.523 | 7.592 | 216,989 | -0.02(-0.30%) |
Aug 18, 2015 | 7.569 | 7.638 | 7.569 | 7.615 | 130,547 | +0.04(+0.48%) |
Aug 17, 2015 | 7.532 | 7.665 | 7.516 | 7.578 | 338,397 | +0.02(+0.24%) |
Aug 14, 2015 | 7.578 | 7.596 | 7.505 | 7.560 | 236,884 | -0.05(-0.60%) |
Aug 13, 2015 | 7.560 | 7.665 | 7.537 | 7.606 | 186,609 | +0.04(+0.48%) |
Aug 12, 2015 | 7.500 | 7.585 | 7.432 | 7.569 | 332,040 | +0.01(+0.18%) |
Aug 11, 2015 | 7.514 | 7.592 | 7.505 | 7.555 | 243,491 | -0.03(-0.36%) |
Aug 10, 2015 | 7.638 | 7.656 | 7.555 | 7.583 | 218,516 | +0.07(+0.98%) |
Aug 07, 2015 | 7.601 | 7.683 | 7.500 | 7.509 | 371,704 | -0.10(-1.26%) |
Aug 06, 2015 | 7.418 | 7.656 | 7.381 | 7.606 | 386,642 | +0.25(+3.42%) |
Aug 05, 2015 | 7.464 | 7.505 | 7.349 | 7.354 | 328,803 | -0.10(-1.35%) |
Aug 04, 2015 | 7.390 | 7.482 | 7.390 | 7.455 | 305,210 | +0.05(+0.68%) |
Aug 03, 2015 | 7.418 | 7.445 | 7.354 | 7.404 | 266,212 | -0.06(-0.80%) |
Jul 31, 2015 | 7.409 | 7.487 | 7.400 | 7.464 | 197,967 | +0.05(+0.74%) |
Jul 30, 2015 | 7.386 | 7.491 | 7.381 | 7.409 | 203,510 | +0.04(+0.56%) |
Jul 29, 2015 | 7.345 | 7.386 | 7.345 | 7.367 | 278,512 | +0.02(+0.25%) |
Jul 28, 2015 | 7.358 | 7.441 | 7.335 | 7.349 | 478,498 | +0.01(+0.12%) |
Jul 27, 2015 | 7.349 | 7.386 | 7.335 | 7.340 | 406,758 | -0.01(-0.12%) |
Jul 24, 2015 | 7.358 | 7.395 | 7.335 | 7.349 | 311,585 | -0.01(-0.12%) |
Jul 23, 2015 | 7.377 | 7.438 | 7.358 | 7.358 | 317,598 | -0.02(-0.25%) |
Jul 22, 2015 | 7.372 | 7.418 | 7.358 | 7.377 | 367,662 | +0.00(+0.00%) |
Jul 21, 2015 | 7.418 | 7.487 | 7.367 | 7.377 | 507,677 | -0.05(-0.74%) |
Jul 20, 2015 | 7.491 | 7.496 | 7.418 | 7.432 | 173,675 | -0.07(-0.98%) |
Jul 17, 2015 | 7.555 | 7.587 | 7.473 | 7.505 | 280,864 | -0.07(-0.97%) |
Jul 16, 2015 | 7.542 | 7.610 | 7.542 | 7.578 | 341,394 | +0.02(+0.24%) |
Jul 15, 2015 | 7.555 | 7.587 | 7.532 | 7.560 | 237,824 | -0.01(-0.12%) |
Jul 14, 2015 | 7.487 | 7.578 | 7.487 | 7.569 | 356,048 | +0.06(+0.85%) |
Jul 13, 2015 | 7.450 | 7.532 | 7.432 | 7.505 | 327,355 | +0.10(+1.30%) |
Jul 10, 2015 | 7.464 | 7.478 | 7.395 | 7.409 | 431,613 | +0.02(+0.31%) |
Jul 09, 2015 | 7.372 | 7.459 | 7.372 | 7.386 | 658,566 | +0.01(+0.19%) |
Jul 08, 2015 | 7.409 | 7.413 | 7.358 | 7.372 | 729,305 | -0.04(-0.49%) |
Jul 07, 2015 | 7.487 | 7.491 | 7.294 | 7.409 | 867,412 | -0.09(-1.16%) |
Jul 06, 2015 | 7.505 | 7.528 | 7.455 | 7.496 | 291,788 | +0.01(+0.12%) |
Jul 02, 2015 | 7.441 | 7.487 | 7.487 | 7.487 | 268,184 | +0.01(+0.18%) |
Jul 01, 2015 | 7.578 | 7.670 | 7.441 | 7.473 | 464,082 | -0.11(-1.45%) |
Jun 30, 2015 | 7.656 | 7.693 | 7.564 | 7.583 | 552,978 | -0.05(-0.60%) |
Jun 29, 2015 | 7.693 | 7.708 | 7.587 | 7.628 | 650,378 | -0.04(-0.54%) |
Jun 26, 2015 | 7.679 | 7.711 | 7.665 | 7.670 | 232,410 | -0.01(-0.12%) |
Jun 25, 2015 | 7.706 | 7.720 | 7.674 | 7.679 | 225,369 | -0.05(-0.59%) |
Jun 24, 2015 | 7.697 | 7.738 | 7.693 | 7.725 | 379,470 | +0.05(+0.60%) |
Jun 23, 2015 | 7.647 | 7.693 | 7.610 | 7.679 | 327,781 | +0.05(+0.66%) |
Jun 22, 2015 | 7.725 | 7.725 | 7.606 | 7.628 | 296,706 | -0.03(-0.42%) |
Jun 19, 2015 | 7.725 | 7.757 | 7.593 | 7.661 | 356,482 | -0.06(-0.77%) |
Jun 18, 2015 | 7.651 | 7.743 | 7.647 | 7.720 | 213,890 | +0.04(+0.48%) |
Jun 17, 2015 | 7.651 | 7.715 | 7.651 | 7.683 | 208,413 | +0.01(+0.12%) |
Jun 16, 2015 | 7.702 | 7.780 | 7.665 | 7.674 | 385,876 | -0.06(-0.77%) |
Jun 15, 2015 | 7.693 | 7.765 | 7.693 | 7.734 | 309,117 | -0.07(-0.86%) |
Jun 12, 2015 | 7.752 | 7.801 | 7.734 | 7.801 | 252,960 | +0.04(+0.58%) |
Jun 11, 2015 | 7.671 | 7.774 | 7.604 | 7.756 | 598,123 | +0.06(+0.82%) |
Jun 10, 2015 | 7.774 | 7.801 | 7.684 | 7.693 | 429,975 | -0.05(-0.64%) |
Jun 09, 2015 | 7.765 | 7.788 | 7.720 | 7.743 | 331,650 | -0.04(-0.52%) |
Jun 08, 2015 | 7.761 | 7.792 | 7.734 | 7.783 | 247,755 | +0.02(+0.23%) |
Jun 05, 2015 | 7.788 | 7.788 | 7.693 | 7.765 | 224,954 | -0.04(-0.46%) |
Jun 04, 2015 | 7.837 | 7.837 | 7.779 | 7.801 | 174,207 | -0.03(-0.34%) |
Jun 03, 2015 | 7.774 | 7.828 | 7.726 | 7.828 | 177,645 | +0.06(+0.81%) |
Jun 02, 2015 | 7.752 | 7.788 | 7.738 | 7.765 | 162,277 | +0.02(+0.29%) |