Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 6.195 | 6.195 | 6.150 | 6.150 | 1,401 | -0.15(-2.38%) |
Jul 30, 2015 | 6.350 | 6.350 | 6.280 | 6.300 | 14,341 | +0.00(+0.00%) |
Jul 29, 2015 | 6.250 | 6.365 | 6.250 | 6.300 | 5,835 | +0.09(+1.45%) |
Jul 28, 2015 | 6.170 | 6.260 | 6.160 | 6.210 | 3,479 | +0.06(+0.98%) |
Jul 27, 2015 | 6.200 | 6.200 | 6.150 | 6.150 | 3,659 | -0.07(-1.13%) |
Jul 24, 2015 | 6.300 | 6.304 | 6.230 | 6.220 | 6,732 | -0.10(-1.58%) |
Jul 23, 2015 | 6.438 | 6.438 | 6.300 | 6.320 | 8,859 | -0.05(-0.85%) |
Jul 22, 2015 | 6.450 | 6.450 | 6.350 | 6.374 | 3,403 | -0.18(-2.69%) |
Jul 21, 2015 | 6.555 | 6.570 | 6.550 | 6.550 | 2,555 | +0.06(+0.95%) |
Jul 20, 2015 | 6.470 | 6.510 | 6.450 | 6.488 | 9,623 | -0.01(-0.18%) |
Jul 17, 2015 | 6.530 | 6.550 | 6.450 | 6.500 | 12,677 | +0.00(+0.00%) |
Jul 16, 2015 | 6.670 | 6.670 | 6.500 | 6.500 | 23,116 | -0.10(-1.52%) |
Jul 15, 2015 | 6.680 | 6.680 | 6.600 | 6.600 | 10,157 | -0.20(-2.98%) |
Jul 14, 2015 | 6.650 | 6.805 | 6.640 | 6.802 | 11,547 | +0.04(+0.63%) |
Jul 13, 2015 | 6.720 | 6.800 | 6.720 | 6.760 | 4,179 | +0.02(+0.30%) |
Jul 10, 2015 | 6.776 | 6.780 | 6.697 | 6.740 | 10,652 | -0.03(-0.44%) |
Jul 09, 2015 | 6.750 | 6.770 | 6.690 | 6.770 | 4,506 | +0.13(+1.96%) |
Jul 08, 2015 | 6.670 | 6.970 | 6.579 | 6.640 | 54,296 | -0.11(-1.63%) |
Jul 07, 2015 | 6.680 | 6.750 | 6.500 | 6.750 | 36,460 | +0.07(+1.05%) |
Jul 06, 2015 | 6.910 | 6.944 | 6.660 | 6.680 | 27,912 | -0.49(-6.87%) |
Jul 02, 2015 | 7.320 | 7.173 | 7.173 | 7.173 | 45,700 | -0.06(-0.78%) |
Jul 01, 2015 | 7.300 | 7.300 | 7.200 | 7.229 | 12,135 | -0.13(-1.78%) |
Jun 30, 2015 | 7.372 | 7.469 | 7.360 | 7.360 | 14,210 | +0.05(+0.75%) |
Jun 29, 2015 | 7.380 | 7.380 | 7.305 | 7.305 | 11,489 | -0.16(-2.20%) |
Jun 26, 2015 | 7.380 | 7.490 | 7.380 | 7.470 | 3,884 | -0.02(-0.26%) |
Jun 25, 2015 | 7.540 | 7.540 | 7.490 | 7.490 | 1,761 | -0.03(-0.40%) |
Jun 24, 2015 | 7.380 | 7.670 | 7.380 | 7.520 | 16,596 | -0.12(-1.60%) |
Jun 23, 2015 | 7.610 | 7.642 | 7.610 | 7.642 | 1,350 | +0.11(+1.49%) |
Jun 22, 2015 | 7.490 | 7.571 | 7.470 | 7.530 | 7,639 | +0.00(+0.00%) |
Jun 19, 2015 | 7.450 | 7.530 | 7.450 | 7.530 | 2,822 | -0.07(-0.92%) |
Jun 18, 2015 | 7.570 | 7.600 | 7.570 | 7.600 | 2,202 | +0.13(+1.74%) |
Jun 17, 2015 | 7.660 | 7.720 | 7.470 | 7.470 | 6,943 | -0.07(-0.93%) |
Jun 16, 2015 | 7.500 | 7.560 | 7.500 | 7.540 | 1,381 | +0.06(+0.81%) |
Jun 15, 2015 | 7.800 | 7.800 | 7.460 | 7.479 | 9,513 | -0.04(-0.54%) |
Jun 12, 2015 | 7.600 | 7.620 | 7.520 | 7.520 | 8,600 | -0.11(-1.45%) |
Jun 11, 2015 | 7.690 | 7.690 | 7.615 | 7.630 | 924 | +0.00(+0.01%) |
Jun 10, 2015 | 7.680 | 7.680 | 7.570 | 7.630 | 13,126 | +0.09(+1.19%) |
Jun 09, 2015 | 7.520 | 7.576 | 7.520 | 7.540 | 11,121 | +0.13(+1.80%) |
Jun 08, 2015 | 7.400 | 7.411 | 7.400 | 7.407 | 2,925 | -0.08(-1.01%) |
Jun 05, 2015 | 7.257 | 7.498 | 7.257 | 7.483 | 18,334 | +0.12(+1.67%) |
Jun 04, 2015 | 7.470 | 7.470 | 7.277 | 7.360 | 4,334 | -0.14(-1.87%) |
Jun 03, 2015 | 7.580 | 7.600 | 7.500 | 7.500 | 15,903 | -0.09(-1.22%) |
Jun 02, 2015 | 7.530 | 7.600 | 7.530 | 7.592 | 1,269 | +0.09(+1.16%) |
Jun 01, 2015 | 7.570 | 7.570 | 7.400 | 7.505 | 9,126 | -0.03(-0.33%) |
May 29, 2015 | 7.310 | 7.540 | 7.310 | 7.530 | 5,252 | +0.24(+3.29%) |
May 28, 2015 | 7.240 | 7.290 | 7.185 | 7.290 | 16,300 | +0.02(+0.27%) |
May 27, 2015 | 7.330 | 7.330 | 7.270 | 7.270 | 1,103 | -0.11(-1.49%) |
May 26, 2015 | 7.370 | 7.381 | 7.320 | 7.380 | 4,013 | -0.14(-1.86%) |
May 22, 2015 | 7.460 | 7.520 | 7.520 | 7.520 | 2,100 | -0.07(-0.92%) |
May 21, 2015 | 7.595 | 7.630 | 7.580 | 7.590 | 6,835 | +0.11(+1.47%) |
May 20, 2015 | 7.465 | 7.530 | 7.465 | 7.480 | 9,292 | +0.10(+1.40%) |
May 19, 2015 | 7.480 | 7.510 | 7.360 | 7.377 | 8,282 | -0.22(-2.94%) |
May 18, 2015 | 7.670 | 7.670 | 7.590 | 7.600 | 15,292 | -0.06(-0.79%) |
May 15, 2015 | 7.670 | 7.730 | 7.170 | 7.661 | 8,461 | -0.07(-0.90%) |
May 14, 2015 | 7.800 | 7.810 | 7.641 | 7.730 | 33,415 | -0.08(-0.97%) |
May 13, 2015 | 7.838 | 7.890 | 7.740 | 7.806 | 15,277 | +0.06(+0.80%) |
May 12, 2015 | 7.680 | 7.800 | 7.670 | 7.744 | 26,923 | +0.14(+1.84%) |
May 11, 2015 | 7.650 | 7.660 | 7.570 | 7.604 | 28,863 | -0.03(-0.45%) |
May 08, 2015 | 7.730 | 7.730 | 7.510 | 7.639 | 17,906 | +0.05(+0.64%) |
May 07, 2015 | 7.810 | 7.810 | 7.560 | 7.590 | 77,649 | -0.28(-3.58%) |
May 06, 2015 | 7.860 | 7.960 | 7.750 | 7.872 | 30,991 | +0.10(+1.31%) |
May 05, 2015 | 7.930 | 7.930 | 7.770 | 7.770 | 25,337 | +0.04(+0.52%) |
May 04, 2015 | 7.740 | 7.740 | 7.650 | 7.730 | 9,961 | +0.01(+0.13%) |