Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 6.895 | 6.895 | 6.872 | 6.889 | 50,820 | +0.01(+0.11%) |
Jul 30, 2015 | 6.826 | 6.890 | 6.826 | 6.881 | 64,142 | +0.05(+0.73%) |
Jul 29, 2015 | 6.808 | 6.836 | 6.785 | 6.831 | 53,608 | +0.05(+0.67%) |
Jul 28, 2015 | 6.799 | 6.831 | 6.763 | 6.785 | 100,207 | +0.00(+0.00%) |
Jul 27, 2015 | 6.790 | 6.813 | 6.754 | 6.785 | 112,145 | -0.00(-0.07%) |
Jul 24, 2015 | 6.958 | 6.963 | 6.785 | 6.790 | 83,683 | -0.16(-2.29%) |
Jul 23, 2015 | 6.995 | 6.995 | 6.917 | 6.949 | 66,379 | -0.01(-0.20%) |
Jul 22, 2015 | 6.968 | 6.972 | 6.936 | 6.963 | 69,591 | +0.02(+0.33%) |
Jul 21, 2015 | 6.927 | 6.954 | 6.899 | 6.940 | 35,335 | +0.04(+0.51%) |
Jul 20, 2015 | 6.982 | 7.000 | 6.905 | 6.905 | 128,627 | -0.11(-1.61%) |
Jul 17, 2015 | 7.054 | 7.054 | 6.982 | 7.018 | 43,718 | -0.06(-0.83%) |
Jul 16, 2015 | 6.986 | 7.077 | 6.982 | 7.077 | 159,603 | +0.11(+1.62%) |
Jul 15, 2015 | 6.977 | 6.977 | 6.919 | 6.964 | 51,907 | +0.03(+0.39%) |
Jul 14, 2015 | 6.919 | 6.946 | 6.896 | 6.937 | 75,033 | +0.02(+0.33%) |
Jul 13, 2015 | 6.973 | 6.973 | 6.892 | 6.914 | 167,386 | -0.03(-0.39%) |
Jul 10, 2015 | 6.865 | 6.959 | 6.865 | 6.941 | 123,399 | +0.07(+0.99%) |
Jul 09, 2015 | 6.901 | 6.901 | 6.855 | 6.874 | 80,622 | +0.03(+0.40%) |
Jul 08, 2015 | 6.905 | 6.905 | 6.824 | 6.846 | 92,962 | -0.07(-0.98%) |
Jul 07, 2015 | 6.950 | 6.973 | 6.846 | 6.914 | 280,009 | -0.01(-0.21%) |
Jul 06, 2015 | 6.959 | 6.959 | 6.910 | 6.928 | 91,150 | -0.03(-0.44%) |
Jul 02, 2015 | 7.018 | 6.959 | 6.959 | 6.959 | 73,292 | -0.03(-0.39%) |
Jul 01, 2015 | 6.964 | 7.041 | 6.950 | 6.986 | 115,401 | +0.06(+0.91%) |
Jun 30, 2015 | 6.937 | 6.941 | 6.905 | 6.923 | 119,498 | +0.04(+0.52%) |
Jun 29, 2015 | 6.919 | 6.964 | 6.837 | 6.887 | 144,473 | -0.08(-1.10%) |
Jun 26, 2015 | 7.113 | 7.113 | 6.950 | 6.964 | 91,914 | -0.15(-2.10%) |
Jun 25, 2015 | 7.163 | 7.172 | 7.108 | 7.113 | 172,598 | -0.03(-0.38%) |
Jun 24, 2015 | 7.131 | 7.149 | 7.108 | 7.140 | 66,404 | +0.01(+0.13%) |
Jun 23, 2015 | 7.122 | 7.149 | 7.113 | 7.131 | 43,200 | -0.00(-0.06%) |
Jun 22, 2015 | 7.113 | 7.140 | 7.090 | 7.135 | 67,721 | +0.05(+0.64%) |
Jun 19, 2015 | 7.126 | 7.127 | 7.074 | 7.090 | 135,438 | -0.04(-0.57%) |
Jun 18, 2015 | 7.158 | 7.158 | 7.117 | 7.131 | 52,848 | -0.01(-0.19%) |
Jun 17, 2015 | 7.172 | 7.172 | 7.135 | 7.145 | 102,713 | -0.02(-0.25%) |
Jun 16, 2015 | 7.181 | 7.181 | 7.126 | 7.163 | 44,398 | +0.01(+0.11%) |
Jun 15, 2015 | 7.155 | 7.168 | 7.128 | 7.155 | 46,316 | -0.01(-0.19%) |
Jun 12, 2015 | 7.209 | 7.209 | 7.164 | 7.168 | 118,567 | -0.02(-0.25%) |
Jun 11, 2015 | 7.191 | 7.204 | 7.169 | 7.186 | 70,476 | +0.02(+0.25%) |
Jun 10, 2015 | 7.200 | 7.200 | 7.159 | 7.168 | 81,302 | -0.01(-0.12%) |
Jun 09, 2015 | 7.186 | 7.209 | 7.168 | 7.177 | 79,308 | -0.02(-0.25%) |
Jun 08, 2015 | 7.186 | 7.231 | 7.164 | 7.195 | 100,519 | +0.00(+0.06%) |
Jun 05, 2015 | 7.164 | 7.195 | 7.155 | 7.191 | 78,964 | +0.00(+0.06%) |
Jun 04, 2015 | 7.231 | 7.231 | 7.182 | 7.186 | 56,932 | -0.04(-0.50%) |
Jun 03, 2015 | 7.245 | 7.245 | 7.195 | 7.222 | 57,902 | +0.00(+0.00%) |
Jun 02, 2015 | 7.222 | 7.236 | 7.204 | 7.222 | 26,685 | -0.01(-0.12%) |
Jun 01, 2015 | 7.209 | 7.231 | 7.204 | 7.231 | 86,104 | +0.04(+0.50%) |
May 29, 2015 | 7.303 | 7.303 | 7.155 | 7.195 | 222,369 | -0.09(-1.17%) |
May 28, 2015 | 7.267 | 7.285 | 7.240 | 7.280 | 90,668 | +0.01(+0.12%) |
May 27, 2015 | 7.227 | 7.271 | 7.227 | 7.271 | 87,396 | +0.05(+0.68%) |
May 26, 2015 | 7.263 | 7.276 | 7.209 | 7.222 | 58,522 | -0.04(-0.56%) |
May 22, 2015 | 7.271 | 7.263 | 7.263 | 7.263 | 48,181 | -0.02(-0.31%) |
May 21, 2015 | 7.271 | 7.303 | 7.258 | 7.285 | 107,498 | +0.01(+0.12%) |
May 20, 2015 | 7.249 | 7.276 | 7.231 | 7.276 | 86,089 | +0.04(+0.56%) |
May 19, 2015 | 7.258 | 7.258 | 7.218 | 7.236 | 68,609 | +0.01(+0.17%) |
May 18, 2015 | 7.237 | 7.237 | 7.192 | 7.223 | 139,667 | -0.00(-0.06%) |
May 15, 2015 | 7.241 | 7.241 | 7.215 | 7.228 | 73,511 | -0.01(-0.12%) |
May 14, 2015 | 7.259 | 7.259 | 7.223 | 7.237 | 165,627 | +0.03(+0.37%) |
May 13, 2015 | 7.188 | 7.223 | 7.188 | 7.210 | 114,813 | +0.01(+0.19%) |
May 12, 2015 | 7.228 | 7.232 | 7.197 | 7.197 | 75,736 | -0.04(-0.49%) |
May 11, 2015 | 7.241 | 7.249 | 7.210 | 7.232 | 67,079 | -0.02(-0.23%) |
May 08, 2015 | 7.232 | 7.255 | 7.232 | 7.249 | 49,610 | +0.03(+0.35%) |
May 07, 2015 | 7.219 | 7.223 | 7.210 | 7.223 | 92,302 | +0.02(+0.25%) |
May 06, 2015 | 7.232 | 7.232 | 7.175 | 7.206 | 168,206 | -0.03(-0.37%) |
May 05, 2015 | 7.219 | 7.250 | 7.219 | 7.232 | 143,228 | -0.00(-0.06%) |
May 04, 2015 | 7.268 | 7.308 | 7.223 | 7.237 | 139,380 | -0.03(-0.37%) |