Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 8.036 | 8.108 | 7.992 | 8.041 | 85,010 | +0.01(+0.18%) |
Jul 30, 2015 | 7.978 | 8.026 | 7.915 | 8.026 | 122,923 | +0.04(+0.55%) |
Jul 29, 2015 | 7.949 | 7.997 | 7.900 | 7.983 | 129,446 | +0.06(+0.73%) |
Jul 28, 2015 | 7.910 | 7.925 | 7.799 | 7.925 | 124,580 | +0.04(+0.49%) |
Jul 27, 2015 | 7.920 | 7.920 | 7.799 | 7.886 | 170,655 | -0.04(-0.55%) |
Jul 24, 2015 | 7.992 | 7.992 | 7.867 | 7.929 | 77,744 | -0.06(-0.79%) |
Jul 23, 2015 | 8.026 | 8.060 | 7.987 | 7.992 | 105,376 | +0.01(+0.18%) |
Jul 22, 2015 | 7.958 | 7.983 | 7.949 | 7.978 | 144,977 | +0.02(+0.23%) |
Jul 21, 2015 | 7.959 | 7.959 | 7.916 | 7.959 | 70,463 | -0.01(-0.18%) |
Jul 20, 2015 | 7.892 | 7.974 | 7.863 | 7.974 | 136,191 | +0.08(+1.03%) |
Jul 17, 2015 | 7.878 | 7.902 | 7.854 | 7.892 | 139,874 | +0.02(+0.31%) |
Jul 16, 2015 | 7.839 | 7.878 | 7.815 | 7.868 | 256,380 | +0.08(+1.05%) |
Jul 15, 2015 | 7.762 | 7.796 | 7.753 | 7.786 | 133,920 | +0.04(+0.56%) |
Jul 14, 2015 | 7.772 | 7.820 | 7.743 | 7.743 | 91,369 | -0.04(-0.49%) |
Jul 13, 2015 | 7.777 | 7.825 | 7.748 | 7.782 | 329,906 | +0.05(+0.62%) |
Jul 10, 2015 | 7.657 | 7.762 | 7.652 | 7.734 | 173,021 | +0.12(+1.58%) |
Jul 09, 2015 | 7.570 | 7.613 | 7.556 | 7.613 | 111,267 | +0.09(+1.15%) |
Jul 08, 2015 | 7.556 | 7.570 | 7.517 | 7.527 | 116,408 | -0.10(-1.26%) |
Jul 07, 2015 | 7.565 | 7.623 | 7.503 | 7.623 | 83,417 | +0.07(+0.89%) |
Jul 06, 2015 | 7.503 | 7.556 | 7.465 | 7.556 | 139,664 | +0.03(+0.38%) |
Jul 02, 2015 | 7.604 | 7.527 | 7.527 | 7.527 | 100,552 | -0.02(-0.32%) |
Jul 01, 2015 | 7.489 | 7.561 | 7.460 | 7.551 | 163,378 | +0.12(+1.55%) |
Jun 30, 2015 | 7.493 | 7.513 | 7.390 | 7.436 | 149,883 | +0.02(+0.32%) |
Jun 29, 2015 | 7.484 | 7.503 | 7.397 | 7.412 | 159,116 | -0.12(-1.59%) |
Jun 26, 2015 | 7.642 | 7.642 | 7.522 | 7.532 | 97,196 | -0.10(-1.26%) |
Jun 25, 2015 | 7.628 | 7.633 | 7.580 | 7.628 | 182,006 | +0.03(+0.44%) |
Jun 24, 2015 | 7.594 | 7.633 | 7.589 | 7.594 | 69,131 | -0.01(-0.19%) |
Jun 23, 2015 | 7.604 | 7.637 | 7.594 | 7.609 | 118,475 | +0.03(+0.35%) |
Jun 22, 2015 | 7.594 | 7.642 | 7.578 | 7.582 | 105,774 | +0.01(+0.17%) |
Jun 19, 2015 | 7.599 | 7.609 | 7.561 | 7.569 | 60,606 | -0.03(-0.40%) |
Jun 18, 2015 | 7.590 | 7.605 | 7.571 | 7.600 | 83,743 | +0.03(+0.38%) |
Jun 17, 2015 | 7.538 | 7.586 | 7.533 | 7.571 | 133,059 | +0.05(+0.63%) |
Jun 16, 2015 | 7.495 | 7.524 | 7.476 | 7.524 | 77,451 | +0.02(+0.32%) |
Jun 15, 2015 | 7.509 | 7.519 | 7.495 | 7.499 | 31,725 | -0.03(-0.39%) |
Jun 12, 2015 | 7.562 | 7.567 | 7.518 | 7.528 | 117,487 | -0.04(-0.50%) |
Jun 11, 2015 | 7.524 | 7.595 | 7.524 | 7.567 | 102,276 | +0.06(+0.83%) |
Jun 10, 2015 | 7.443 | 7.505 | 7.443 | 7.505 | 102,570 | +0.06(+0.83%) |
Jun 09, 2015 | 7.466 | 7.481 | 7.423 | 7.443 | 141,288 | -0.03(-0.45%) |
Jun 08, 2015 | 7.462 | 7.476 | 7.433 | 7.476 | 132,468 | +0.02(+0.26%) |
Jun 05, 2015 | 7.447 | 7.462 | 7.431 | 7.457 | 75,765 | +0.01(+0.13%) |
Jun 04, 2015 | 7.505 | 7.511 | 7.433 | 7.447 | 106,676 | -0.05(-0.70%) |
Jun 03, 2015 | 7.552 | 7.590 | 7.500 | 7.500 | 123,046 | -0.02(-0.32%) |
Jun 02, 2015 | 7.538 | 7.567 | 7.500 | 7.524 | 119,162 | -0.01(-0.19%) |
Jun 01, 2015 | 7.557 | 7.562 | 7.500 | 7.538 | 147,932 | +0.01(+0.13%) |
May 29, 2015 | 7.586 | 7.586 | 7.528 | 7.528 | 70,280 | -0.05(-0.63%) |
May 28, 2015 | 7.595 | 7.600 | 7.548 | 7.576 | 63,447 | -0.03(-0.44%) |
May 27, 2015 | 7.571 | 7.610 | 7.561 | 7.610 | 82,158 | +0.07(+0.89%) |
May 26, 2015 | 7.562 | 7.571 | 7.538 | 7.543 | 131,642 | -0.03(-0.44%) |
May 22, 2015 | 7.571 | 7.576 | 7.576 | 7.576 | 54,287 | +0.01(+0.13%) |
May 21, 2015 | 7.557 | 7.581 | 7.538 | 7.567 | 104,697 | +0.01(+0.13%) |
May 20, 2015 | 7.624 | 7.624 | 7.557 | 7.557 | 140,854 | -0.04(-0.51%) |
May 19, 2015 | 7.577 | 7.596 | 7.568 | 7.596 | 66,817 | +0.02(+0.25%) |
May 18, 2015 | 7.577 | 7.577 | 7.540 | 7.577 | 74,914 | +0.00(+0.00%) |
May 15, 2015 | 7.554 | 7.577 | 7.520 | 7.577 | 120,945 | +0.04(+0.50%) |
May 14, 2015 | 7.530 | 7.554 | 7.518 | 7.539 | 69,723 | +0.03(+0.44%) |
May 13, 2015 | 7.525 | 7.530 | 7.497 | 7.506 | 95,042 | -0.00(-0.02%) |
May 12, 2015 | 7.478 | 7.520 | 7.449 | 7.508 | 97,509 | +0.02(+0.21%) |
May 11, 2015 | 7.497 | 7.535 | 7.487 | 7.492 | 98,557 | -0.00(-0.07%) |
May 08, 2015 | 7.468 | 7.516 | 7.459 | 7.497 | 51,731 | +0.07(+0.90%) |
May 07, 2015 | 7.388 | 7.454 | 7.364 | 7.430 | 81,587 | +0.04(+0.60%) |
May 06, 2015 | 7.421 | 7.430 | 7.359 | 7.386 | 149,698 | -0.03(-0.34%) |
May 05, 2015 | 7.407 | 7.449 | 7.395 | 7.411 | 145,477 | +0.00(+0.00%) |
May 04, 2015 | 7.468 | 7.487 | 7.402 | 7.411 | 249,256 | -0.03(-0.35%) |