Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 7.104 | 7.176 | 7.104 | 7.171 | 15,085 | +0.09(+1.24%) |
Jul 30, 2015 | 7.057 | 7.104 | 7.057 | 7.083 | 5,524 | +0.02(+0.29%) |
Jul 29, 2015 | 7.047 | 7.088 | 6.970 | 7.063 | 8,520 | +0.03(+0.44%) |
Jul 28, 2015 | 7.021 | 7.052 | 7.021 | 7.032 | 35,430 | +0.02(+0.29%) |
Jul 27, 2015 | 6.965 | 7.037 | 6.923 | 7.011 | 22,135 | -0.07(-0.95%) |
Jul 24, 2015 | 7.125 | 7.150 | 7.051 | 7.078 | 63,834 | -0.07(-0.94%) |
Jul 23, 2015 | 7.140 | 7.150 | 7.125 | 7.145 | 6,818 | +0.04(+0.51%) |
Jul 22, 2015 | 7.128 | 7.140 | 7.109 | 7.109 | 5,138 | +0.02(+0.22%) |
Jul 21, 2015 | 7.068 | 7.104 | 7.068 | 7.094 | 10,721 | +0.05(+0.66%) |
Jul 20, 2015 | 7.052 | 7.119 | 7.047 | 7.047 | 1,162 | -0.05(-0.73%) |
Jul 17, 2015 | 7.117 | 7.171 | 7.088 | 7.099 | 7,081 | -0.10(-1.43%) |
Jul 16, 2015 | 7.192 | 7.248 | 7.177 | 7.202 | 11,162 | +0.06(+0.87%) |
Jul 15, 2015 | 7.114 | 7.140 | 7.114 | 7.140 | 1,278 | +0.01(+0.07%) |
Jul 14, 2015 | 7.140 | 7.156 | 7.135 | 7.135 | 9,371 | -0.02(-0.22%) |
Jul 13, 2015 | 7.181 | 7.207 | 7.119 | 7.150 | 12,898 | +0.02(+0.26%) |
Jul 10, 2015 | 7.176 | 7.176 | 7.114 | 7.132 | 22,848 | +0.13(+1.80%) |
Jul 09, 2015 | 7.042 | 7.073 | 6.995 | 7.006 | 8,071 | +0.08(+1.19%) |
Jul 08, 2015 | 6.846 | 6.945 | 6.846 | 6.923 | 15,772 | +0.00(+0.00%) |
Jul 07, 2015 | 6.970 | 6.970 | 6.892 | 6.923 | 6,413 | -0.08(-1.11%) |
Jul 06, 2015 | 7.021 | 7.041 | 6.995 | 7.001 | 26,427 | -0.09(-1.24%) |
Jul 02, 2015 | 7.099 | 7.088 | 7.088 | 7.088 | 7,360 | -0.01(-0.07%) |
Jul 01, 2015 | 7.156 | 7.156 | 7.088 | 7.094 | 7,641 | -0.01(-0.07%) |
Jun 30, 2015 | 7.150 | 7.155 | 7.070 | 7.099 | 23,324 | +0.00(+0.00%) |
Jun 29, 2015 | 7.135 | 7.135 | 7.047 | 7.099 | 8,646 | -0.12(-1.72%) |
Jun 26, 2015 | 7.248 | 7.248 | 7.197 | 7.223 | 23,536 | +0.04(+0.58%) |
Jun 25, 2015 | 7.166 | 7.204 | 7.104 | 7.181 | 14,771 | +0.04(+0.51%) |
Jun 24, 2015 | 7.099 | 7.150 | 7.099 | 7.145 | 8,278 | -0.02(-0.32%) |
Jun 23, 2015 | 7.217 | 7.217 | 7.073 | 7.168 | 34,367 | +0.02(+0.32%) |
Jun 22, 2015 | 7.223 | 7.223 | 7.094 | 7.145 | 17,945 | +0.07(+0.95%) |
Jun 19, 2015 | 7.047 | 7.094 | 7.026 | 7.078 | 9,338 | +0.02(+0.29%) |
Jun 18, 2015 | 6.928 | 7.088 | 6.928 | 7.057 | 4,606 | +0.10(+1.41%) |
Jun 17, 2015 | 6.954 | 6.995 | 6.911 | 6.959 | 9,210 | -0.01(-0.07%) |
Jun 16, 2015 | 6.990 | 7.011 | 6.928 | 6.965 | 7,279 | +0.06(+0.85%) |
Jun 15, 2015 | 6.946 | 6.951 | 6.906 | 6.906 | 13,424 | -0.05(-0.73%) |
Jun 12, 2015 | 6.921 | 7.108 | 6.921 | 6.957 | 4,626 | -0.05(-0.65%) |
Jun 11, 2015 | 6.992 | 7.007 | 6.972 | 7.002 | 6,873 | +0.03(+0.44%) |
Jun 10, 2015 | 6.982 | 6.982 | 6.921 | 6.972 | 13,671 | +0.07(+1.03%) |
Jun 09, 2015 | 7.048 | 7.048 | 6.840 | 6.901 | 20,630 | -0.07(-1.02%) |
Jun 08, 2015 | 7.002 | 7.002 | 6.957 | 6.972 | 9,921 | -0.05(-0.65%) |
Jun 05, 2015 | 7.002 | 7.017 | 7.002 | 7.017 | 2,595 | +0.00(+0.00%) |
Jun 04, 2015 | 7.073 | 7.073 | 7.003 | 7.017 | 12,801 | +0.00(+0.00%) |
Jun 03, 2015 | 7.048 | 7.078 | 7.012 | 7.017 | 8,016 | +0.02(+0.22%) |
Jun 02, 2015 | 6.987 | 7.022 | 6.973 | 7.002 | 6,741 | +0.04(+0.51%) |
Jun 01, 2015 | 6.931 | 6.967 | 6.911 | 6.967 | 13,571 | -0.03(-0.36%) |
May 29, 2015 | 6.987 | 7.002 | 6.957 | 6.992 | 30,874 | +0.00(+0.00%) |
May 28, 2015 | 6.936 | 6.992 | 6.901 | 6.992 | 29,044 | +0.07(+1.04%) |
May 27, 2015 | 6.936 | 6.936 | 6.881 | 6.920 | 12,744 | +0.05(+0.72%) |
May 26, 2015 | 6.906 | 6.906 | 6.871 | 6.871 | 10,147 | -0.06(-0.88%) |
May 22, 2015 | 7.022 | 6.931 | 6.931 | 6.931 | 13,054 | -0.12(-1.72%) |
May 21, 2015 | 7.037 | 7.058 | 7.027 | 7.053 | 22,934 | +0.02(+0.22%) |
May 20, 2015 | 7.073 | 7.073 | 7.007 | 7.037 | 9,484 | +0.01(+0.14%) |
May 19, 2015 | 7.032 | 7.032 | 7.027 | 7.027 | 2,025 | -0.01(-0.07%) |
May 18, 2015 | 7.042 | 7.042 | 7.012 | 7.032 | 21,805 | -0.00(-0.00%) |
May 15, 2015 | 6.901 | 7.058 | 6.901 | 7.033 | 6,998 | +0.09(+1.31%) |
May 14, 2015 | 6.901 | 6.941 | 6.896 | 6.941 | 12,817 | +0.05(+0.73%) |
May 13, 2015 | 6.886 | 6.891 | 6.860 | 6.891 | 13,131 | +0.03(+0.44%) |
May 12, 2015 | 6.800 | 6.881 | 6.800 | 6.860 | 8,827 | -0.03(-0.37%) |
May 11, 2015 | 6.845 | 6.911 | 6.845 | 6.886 | 14,431 | -0.03(-0.37%) |
May 08, 2015 | 6.876 | 6.911 | 6.871 | 6.911 | 10,089 | +0.09(+1.33%) |
May 07, 2015 | 6.781 | 6.835 | 6.775 | 6.820 | 9,814 | +0.03(+0.45%) |
May 06, 2015 | 6.891 | 6.891 | 6.790 | 6.790 | 11,146 | +0.01(+0.15%) |
May 05, 2015 | 6.780 | 6.795 | 6.775 | 6.780 | 5,336 | -0.02(-0.30%) |
May 04, 2015 | 6.936 | 6.936 | 6.795 | 6.800 | 6,820 | -0.03(-0.37%) |