Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 7.544 | 7.810 | 7.490 | 7.754 | 1,480,530 | +0.25(+3.33%) |
Jul 30, 2015 | 7.450 | 7.614 | 7.006 | 7.504 | 1,411,540 | +0.14(+1.90%) |
Jul 29, 2015 | 7.166 | 7.416 | 7.132 | 7.364 | 605,060 | +0.20(+2.73%) |
Jul 28, 2015 | 7.150 | 7.208 | 7.014 | 7.168 | 497,055 | +0.04(+0.55%) |
Jul 27, 2015 | 7.124 | 7.196 | 7.055 | 7.129 | 418,325 | -0.01(-0.18%) |
Jul 24, 2015 | 7.252 | 7.285 | 7.116 | 7.142 | 452,580 | -0.12(-1.63%) |
Jul 23, 2015 | 7.414 | 7.418 | 7.246 | 7.260 | 370,990 | -0.18(-2.42%) |
Jul 22, 2015 | 7.396 | 7.480 | 7.387 | 7.440 | 410,655 | +0.03(+0.38%) |
Jul 21, 2015 | 7.430 | 7.526 | 7.364 | 7.412 | 489,785 | -0.02(-0.32%) |
Jul 20, 2015 | 7.444 | 7.460 | 7.398 | 7.436 | 627,165 | -0.01(-0.13%) |
Jul 17, 2015 | 7.390 | 7.462 | 7.350 | 7.446 | 604,490 | +0.07(+0.89%) |
Jul 16, 2015 | 7.400 | 7.428 | 7.264 | 7.380 | 1,466,960 | +0.08(+1.04%) |
Jul 15, 2015 | 7.270 | 7.336 | 7.222 | 7.304 | 357,500 | +0.03(+0.38%) |
Jul 14, 2015 | 7.332 | 7.362 | 7.268 | 7.276 | 294,180 | -0.05(-0.74%) |
Jul 13, 2015 | 7.300 | 7.364 | 7.238 | 7.330 | 664,615 | +0.05(+0.71%) |
Jul 10, 2015 | 7.122 | 7.292 | 7.102 | 7.278 | 588,805 | +0.16(+2.25%) |
Jul 09, 2015 | 7.116 | 7.192 | 7.056 | 7.118 | 700,240 | +0.09(+1.28%) |
Jul 08, 2015 | 6.978 | 7.138 | 6.948 | 7.028 | 1,041,115 | -0.04(-0.54%) |
Jul 07, 2015 | 7.078 | 7.140 | 6.948 | 7.066 | 665,720 | -0.01(-0.11%) |
Jul 06, 2015 | 6.916 | 7.090 | 6.897 | 7.074 | 885,205 | +0.11(+1.52%) |
Jul 02, 2015 | 7.050 | 6.968 | 6.968 | 6.968 | 525,000 | -0.08(-1.11%) |
Jul 01, 2015 | 6.964 | 7.052 | 6.900 | 7.046 | 853,930 | +0.13(+1.88%) |
Jun 30, 2015 | 6.970 | 7.040 | 6.856 | 6.916 | 811,325 | +0.01(+0.20%) |
Jun 29, 2015 | 7.140 | 7.171 | 6.898 | 6.902 | 477,085 | -0.26(-3.66%) |
Jun 26, 2015 | 7.256 | 7.270 | 7.126 | 7.164 | 4,201,675 | -0.09(-1.27%) |
Jun 25, 2015 | 7.162 | 7.280 | 7.134 | 7.256 | 1,188,375 | +0.11(+1.54%) |
Jun 24, 2015 | 7.148 | 7.170 | 7.124 | 7.146 | 425,440 | -0.01(-0.11%) |
Jun 23, 2015 | 7.154 | 7.242 | 7.114 | 7.154 | 508,870 | +0.00(+0.00%) |
Jun 22, 2015 | 7.078 | 7.186 | 7.032 | 7.154 | 618,725 | +0.12(+1.65%) |
Jun 19, 2015 | 7.032 | 7.064 | 6.952 | 7.038 | 933,440 | +0.03(+0.40%) |
Jun 18, 2015 | 6.838 | 7.018 | 6.816 | 7.010 | 1,978,200 | +0.20(+2.91%) |
Jun 17, 2015 | 6.852 | 6.868 | 6.750 | 6.812 | 679,450 | -0.01(-0.21%) |
Jun 16, 2015 | 6.784 | 6.868 | 6.776 | 6.826 | 484,470 | +0.02(+0.26%) |
Jun 15, 2015 | 6.826 | 6.864 | 6.740 | 6.808 | 384,960 | -0.09(-1.28%) |
Jun 12, 2015 | 6.906 | 6.942 | 6.852 | 6.896 | 281,670 | -0.02(-0.32%) |
Jun 11, 2015 | 6.920 | 6.952 | 6.868 | 6.918 | 382,760 | -0.01(-0.09%) |
Jun 10, 2015 | 6.832 | 7.026 | 6.832 | 6.924 | 1,269,160 | +0.13(+1.88%) |
Jun 09, 2015 | 6.872 | 6.910 | 6.746 | 6.796 | 745,780 | -0.09(-1.34%) |
Jun 08, 2015 | 6.970 | 6.986 | 6.880 | 6.888 | 328,175 | -0.12(-1.68%) |
Jun 05, 2015 | 7.000 | 7.026 | 6.920 | 7.006 | 581,575 | +0.00(+0.06%) |
Jun 04, 2015 | 7.058 | 7.109 | 6.988 | 7.002 | 595,285 | -0.12(-1.63%) |
Jun 03, 2015 | 7.102 | 7.180 | 7.058 | 7.118 | 471,525 | +0.05(+0.65%) |
Jun 02, 2015 | 7.136 | 7.196 | 7.048 | 7.072 | 394,430 | -0.10(-1.39%) |
Jun 01, 2015 | 7.200 | 7.292 | 7.080 | 7.172 | 798,045 | -0.01(-0.11%) |
May 29, 2015 | 7.086 | 7.200 | 6.996 | 7.180 | 887,065 | +0.04(+0.56%) |
May 28, 2015 | 7.112 | 7.140 | 7.022 | 7.140 | 513,535 | -0.01(-0.17%) |
May 27, 2015 | 7.012 | 7.156 | 6.948 | 7.152 | 600,485 | +0.13(+1.91%) |
May 26, 2015 | 6.998 | 7.046 | 6.948 | 7.018 | 629,465 | +0.00(+0.03%) |
May 22, 2015 | 7.070 | 7.016 | 7.016 | 7.016 | 573,000 | -0.08(-1.07%) |
May 21, 2015 | 7.044 | 7.096 | 7.006 | 7.092 | 641,195 | +0.03(+0.48%) |
May 20, 2015 | 7.024 | 7.084 | 7.008 | 7.058 | 375,270 | +0.06(+0.92%) |
May 19, 2015 | 6.960 | 7.010 | 6.878 | 6.994 | 544,260 | +0.04(+0.52%) |
May 18, 2015 | 6.906 | 6.994 | 6.862 | 6.958 | 428,540 | +0.05(+0.75%) |
May 15, 2015 | 6.952 | 7.052 | 6.874 | 6.906 | 367,180 | -0.04(-0.60%) |
May 14, 2015 | 6.832 | 6.950 | 6.832 | 6.948 | 271,365 | +0.13(+1.88%) |
May 13, 2015 | 6.882 | 6.900 | 6.780 | 6.820 | 317,310 | -0.01(-0.20%) |
May 12, 2015 | 6.944 | 6.990 | 6.792 | 6.834 | 571,925 | -0.15(-2.15%) |
May 11, 2015 | 6.928 | 7.046 | 6.928 | 6.984 | 862,175 | +0.07(+0.95%) |
May 08, 2015 | 6.992 | 7.024 | 6.868 | 6.918 | 615,675 | -0.01(-0.20%) |
May 07, 2015 | 6.846 | 7.014 | 6.846 | 6.932 | 799,840 | +0.06(+0.87%) |
May 06, 2015 | 6.804 | 6.880 | 6.774 | 6.872 | 828,110 | +0.07(+1.06%) |
May 05, 2015 | 6.920 | 6.952 | 6.742 | 6.800 | 788,435 | -0.14(-1.96%) |
May 04, 2015 | 6.906 | 7.008 | 6.726 | 6.936 | 972,515 | +0.06(+0.84%) |