Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 6.895 | 6.895 | 6.872 | 6.889 | 50,816 | +0.01(+0.11%) |
Jul 30, 2015 | 6.827 | 6.891 | 6.827 | 6.882 | 64,137 | +0.05(+0.73%) |
Jul 29, 2015 | 6.809 | 6.836 | 6.786 | 6.832 | 53,604 | +0.05(+0.67%) |
Jul 28, 2015 | 6.800 | 6.832 | 6.763 | 6.786 | 100,199 | +0.00(+0.00%) |
Jul 27, 2015 | 6.791 | 6.813 | 6.754 | 6.786 | 112,136 | -0.00(-0.07%) |
Jul 24, 2015 | 6.959 | 6.964 | 6.786 | 6.791 | 83,676 | -0.16(-2.29%) |
Jul 23, 2015 | 6.995 | 6.995 | 6.918 | 6.950 | 66,374 | -0.01(-0.20%) |
Jul 22, 2015 | 6.968 | 6.973 | 6.936 | 6.964 | 69,586 | +0.02(+0.33%) |
Jul 21, 2015 | 6.927 | 6.954 | 6.900 | 6.941 | 35,332 | +0.04(+0.51%) |
Jul 20, 2015 | 6.982 | 7.001 | 6.906 | 6.906 | 128,617 | -0.11(-1.61%) |
Jul 17, 2015 | 7.055 | 7.055 | 6.983 | 7.019 | 43,715 | -0.06(-0.83%) |
Jul 16, 2015 | 6.987 | 7.077 | 6.982 | 7.077 | 159,590 | +0.11(+1.62%) |
Jul 15, 2015 | 6.978 | 6.978 | 6.919 | 6.964 | 51,903 | +0.03(+0.39%) |
Jul 14, 2015 | 6.919 | 6.946 | 6.897 | 6.937 | 75,027 | +0.02(+0.33%) |
Jul 13, 2015 | 6.973 | 6.973 | 6.892 | 6.915 | 167,373 | -0.03(-0.39%) |
Jul 10, 2015 | 6.865 | 6.960 | 6.865 | 6.942 | 123,389 | +0.07(+0.99%) |
Jul 09, 2015 | 6.901 | 6.901 | 6.856 | 6.874 | 80,615 | +0.03(+0.40%) |
Jul 08, 2015 | 6.906 | 6.906 | 6.824 | 6.847 | 92,954 | -0.07(-0.98%) |
Jul 07, 2015 | 6.951 | 6.973 | 6.847 | 6.915 | 279,987 | -0.01(-0.21%) |
Jul 06, 2015 | 6.960 | 6.960 | 6.910 | 6.929 | 91,143 | -0.03(-0.44%) |
Jul 02, 2015 | 7.019 | 6.960 | 6.960 | 6.960 | 73,286 | -0.03(-0.39%) |
Jul 01, 2015 | 6.964 | 7.041 | 6.951 | 6.987 | 115,392 | +0.06(+0.91%) |
Jun 30, 2015 | 6.937 | 6.942 | 6.906 | 6.924 | 119,488 | +0.04(+0.52%) |
Jun 29, 2015 | 6.919 | 6.964 | 6.838 | 6.888 | 144,461 | -0.08(-1.10%) |
Jun 26, 2015 | 7.113 | 7.113 | 6.951 | 6.964 | 91,907 | -0.15(-2.10%) |
Jun 25, 2015 | 7.163 | 7.172 | 7.109 | 7.113 | 172,585 | -0.03(-0.38%) |
Jun 24, 2015 | 7.132 | 7.150 | 7.109 | 7.141 | 66,398 | +0.01(+0.13%) |
Jun 23, 2015 | 7.123 | 7.150 | 7.113 | 7.132 | 43,197 | -0.00(-0.06%) |
Jun 22, 2015 | 7.113 | 7.141 | 7.091 | 7.136 | 67,716 | +0.05(+0.64%) |
Jun 19, 2015 | 7.127 | 7.127 | 7.074 | 7.091 | 135,428 | -0.04(-0.57%) |
Jun 18, 2015 | 7.159 | 7.159 | 7.118 | 7.132 | 52,844 | -0.01(-0.19%) |
Jun 17, 2015 | 7.172 | 7.172 | 7.136 | 7.145 | 102,705 | -0.02(-0.25%) |
Jun 16, 2015 | 7.181 | 7.181 | 7.127 | 7.163 | 44,395 | +0.01(+0.11%) |
Jun 15, 2015 | 7.155 | 7.169 | 7.129 | 7.155 | 46,313 | -0.01(-0.19%) |
Jun 12, 2015 | 7.209 | 7.209 | 7.164 | 7.169 | 118,557 | -0.02(-0.25%) |
Jun 11, 2015 | 7.191 | 7.205 | 7.169 | 7.187 | 70,471 | +0.02(+0.25%) |
Jun 10, 2015 | 7.200 | 7.200 | 7.160 | 7.169 | 81,295 | -0.01(-0.12%) |
Jun 09, 2015 | 7.187 | 7.209 | 7.169 | 7.178 | 79,301 | -0.02(-0.25%) |
Jun 08, 2015 | 7.187 | 7.232 | 7.164 | 7.196 | 100,511 | +0.00(+0.06%) |
Jun 05, 2015 | 7.164 | 7.196 | 7.155 | 7.191 | 78,958 | +0.00(+0.06%) |
Jun 04, 2015 | 7.232 | 7.232 | 7.182 | 7.187 | 56,927 | -0.04(-0.50%) |
Jun 03, 2015 | 7.245 | 7.245 | 7.196 | 7.223 | 57,898 | +0.00(+0.00%) |
Jun 02, 2015 | 7.223 | 7.236 | 7.205 | 7.223 | 26,682 | -0.01(-0.12%) |
Jun 01, 2015 | 7.209 | 7.232 | 7.205 | 7.232 | 86,097 | +0.04(+0.50%) |
May 29, 2015 | 7.303 | 7.303 | 7.155 | 7.196 | 222,352 | -0.09(-1.17%) |
May 28, 2015 | 7.268 | 7.285 | 7.241 | 7.281 | 90,661 | +0.01(+0.12%) |
May 27, 2015 | 7.227 | 7.272 | 7.227 | 7.272 | 87,389 | +0.05(+0.68%) |
May 26, 2015 | 7.263 | 7.277 | 7.209 | 7.223 | 58,518 | -0.04(-0.56%) |
May 22, 2015 | 7.272 | 7.263 | 7.263 | 7.263 | 48,177 | -0.02(-0.31%) |
May 21, 2015 | 7.272 | 7.303 | 7.259 | 7.285 | 107,490 | +0.01(+0.12%) |
May 20, 2015 | 7.250 | 7.277 | 7.232 | 7.277 | 86,082 | +0.04(+0.56%) |
May 19, 2015 | 7.259 | 7.259 | 7.218 | 7.236 | 68,604 | +0.01(+0.17%) |
May 18, 2015 | 7.237 | 7.237 | 7.193 | 7.224 | 139,656 | -0.00(-0.06%) |
May 15, 2015 | 7.242 | 7.242 | 7.215 | 7.229 | 73,506 | -0.01(-0.12%) |
May 14, 2015 | 7.260 | 7.260 | 7.224 | 7.237 | 165,614 | +0.03(+0.37%) |
May 13, 2015 | 7.188 | 7.224 | 7.188 | 7.211 | 114,804 | +0.01(+0.19%) |
May 12, 2015 | 7.229 | 7.233 | 7.197 | 7.197 | 75,730 | -0.04(-0.49%) |
May 11, 2015 | 7.242 | 7.250 | 7.211 | 7.233 | 67,073 | -0.02(-0.23%) |
May 08, 2015 | 7.233 | 7.255 | 7.233 | 7.250 | 49,606 | +0.03(+0.35%) |
May 07, 2015 | 7.220 | 7.224 | 7.211 | 7.224 | 92,294 | +0.02(+0.25%) |
May 06, 2015 | 7.233 | 7.233 | 7.175 | 7.206 | 168,193 | -0.03(-0.37%) |
May 05, 2015 | 7.220 | 7.251 | 7.220 | 7.233 | 143,217 | -0.00(-0.06%) |
May 04, 2015 | 7.269 | 7.309 | 7.224 | 7.237 | 139,368 | -0.03(-0.37%) |