Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 7.816 | 7.910 | 7.670 | 7.837 | 2,851,403 | +0.02(+0.20%) |
Jul 30, 2015 | 7.957 | 7.999 | 7.712 | 7.821 | 4,273,842 | -0.25(-3.04%) |
Jul 29, 2015 | 8.046 | 8.140 | 7.905 | 8.066 | 3,553,478 | +0.03(+0.32%) |
Jul 28, 2015 | 8.072 | 8.124 | 7.900 | 8.040 | 3,620,241 | -0.03(-0.39%) |
Jul 27, 2015 | 8.113 | 8.160 | 7.894 | 8.072 | 4,402,034 | -0.08(-0.96%) |
Jul 24, 2015 | 8.369 | 8.618 | 8.013 | 8.150 | 6,343,750 | -0.21(-2.55%) |
Jul 23, 2015 | 8.740 | 8.776 | 8.318 | 8.364 | 5,875,874 | -0.34(-3.86%) |
Jul 22, 2015 | 8.776 | 8.877 | 8.649 | 8.699 | 4,113,212 | -0.09(-0.98%) |
Jul 21, 2015 | 8.572 | 8.822 | 8.521 | 8.786 | 5,133,599 | +0.34(+3.97%) |
Jul 20, 2015 | 8.470 | 8.587 | 8.425 | 8.450 | 4,270,938 | +0.03(+0.30%) |
Jul 17, 2015 | 8.521 | 8.745 | 8.364 | 8.425 | 8,174,403 | -0.03(-0.30%) |
Jul 16, 2015 | 8.140 | 8.526 | 8.099 | 8.450 | 7,192,249 | +0.37(+4.60%) |
Jul 15, 2015 | 8.140 | 8.211 | 8.033 | 8.079 | 5,454,551 | +0.01(+0.13%) |
Jul 14, 2015 | 7.779 | 8.109 | 7.733 | 8.069 | 9,006,664 | +0.38(+4.89%) |
Jul 13, 2015 | 7.631 | 7.779 | 7.626 | 7.692 | 3,032,644 | +0.09(+1.20%) |
Jul 10, 2015 | 7.478 | 7.606 | 7.458 | 7.601 | 2,817,959 | +0.15(+1.98%) |
Jul 09, 2015 | 7.539 | 7.631 | 7.397 | 7.453 | 3,398,530 | +0.04(+0.48%) |
Jul 08, 2015 | 7.484 | 7.504 | 7.346 | 7.417 | 2,993,734 | -0.08(-1.09%) |
Jul 07, 2015 | 7.611 | 7.621 | 7.351 | 7.499 | 3,573,114 | -0.10(-1.34%) |
Jul 06, 2015 | 7.484 | 7.702 | 7.463 | 7.601 | 3,269,861 | +0.08(+1.01%) |
Jul 02, 2015 | 7.478 | 7.524 | 7.524 | 7.524 | 2,801,643 | +0.07(+0.89%) |
Jul 01, 2015 | 7.260 | 7.509 | 7.255 | 7.458 | 3,157,752 | +0.22(+3.02%) |
Jun 30, 2015 | 7.275 | 7.326 | 7.168 | 7.239 | 3,498,208 | -0.01(-0.07%) |
Jun 29, 2015 | 7.102 | 7.346 | 7.077 | 7.244 | 4,413,229 | +0.17(+2.45%) |
Jun 26, 2015 | 7.244 | 7.341 | 7.046 | 7.071 | 6,205,933 | -0.17(-2.39%) |
Jun 25, 2015 | 7.438 | 7.448 | 7.163 | 7.244 | 4,781,138 | -0.20(-2.73%) |
Jun 24, 2015 | 7.575 | 7.631 | 7.397 | 7.448 | 4,832,544 | -0.08(-1.08%) |
Jun 23, 2015 | 7.458 | 7.601 | 7.443 | 7.529 | 4,233,757 | +0.09(+1.23%) |
Jun 22, 2015 | 7.356 | 7.448 | 7.295 | 7.438 | 4,628,484 | +0.18(+2.52%) |
Jun 19, 2015 | 7.199 | 7.275 | 7.117 | 7.255 | 5,615,534 | +0.17(+2.44%) |
Jun 18, 2015 | 7.000 | 7.158 | 7.000 | 7.082 | 3,812,266 | +0.10(+1.46%) |
Jun 17, 2015 | 6.980 | 6.990 | 6.888 | 6.980 | 2,935,423 | +0.02(+0.22%) |
Jun 16, 2015 | 7.000 | 7.031 | 6.934 | 6.965 | 2,285,179 | -0.02(-0.29%) |
Jun 15, 2015 | 7.061 | 7.066 | 6.934 | 6.985 | 3,097,868 | -0.08(-1.08%) |
Jun 12, 2015 | 7.015 | 7.071 | 6.949 | 7.061 | 1,893,958 | +0.04(+0.58%) |
Jun 11, 2015 | 6.960 | 7.026 | 6.924 | 7.021 | 2,033,887 | +0.07(+0.95%) |
Jun 10, 2015 | 6.934 | 6.970 | 6.880 | 6.954 | 2,162,855 | +0.08(+1.11%) |
Jun 09, 2015 | 6.924 | 6.970 | 6.822 | 6.878 | 3,435,984 | -0.04(-0.59%) |
Jun 08, 2015 | 6.807 | 6.970 | 6.776 | 6.919 | 5,979,462 | +0.23(+3.50%) |
Jun 05, 2015 | 6.634 | 6.776 | 6.609 | 6.685 | 2,872,799 | +0.05(+0.69%) |
Jun 04, 2015 | 6.700 | 6.741 | 6.593 | 6.639 | 3,582,830 | -0.07(-1.06%) |
Jun 03, 2015 | 6.710 | 6.781 | 6.670 | 6.710 | 2,467,653 | +0.02(+0.30%) |
Jun 02, 2015 | 6.624 | 6.755 | 6.624 | 6.690 | 3,477,357 | +0.05(+0.77%) |
Jun 01, 2015 | 6.578 | 6.644 | 6.451 | 6.639 | 3,094,796 | +0.07(+1.08%) |
May 29, 2015 | 6.609 | 6.629 | 6.481 | 6.568 | 2,273,564 | -0.04(-0.62%) |
May 28, 2015 | 6.466 | 6.685 | 6.461 | 6.609 | 4,176,211 | +0.17(+2.61%) |
May 27, 2015 | 6.410 | 6.461 | 6.361 | 6.441 | 1,359,405 | +0.04(+0.64%) |
May 26, 2015 | 6.558 | 6.624 | 6.364 | 6.400 | 2,655,133 | -0.21(-3.23%) |
May 22, 2015 | 6.537 | 6.614 | 6.614 | 6.614 | 2,724,982 | +0.09(+1.40%) |
May 21, 2015 | 6.486 | 6.558 | 6.446 | 6.522 | 2,536,199 | +0.04(+0.55%) |
May 20, 2015 | 6.420 | 6.507 | 6.359 | 6.486 | 1,722,529 | +0.07(+1.03%) |
May 19, 2015 | 6.298 | 6.425 | 6.290 | 6.420 | 2,754,119 | +0.10(+1.53%) |
May 18, 2015 | 6.359 | 6.441 | 6.261 | 6.324 | 3,637,404 | -0.01(-0.16%) |
May 15, 2015 | 6.242 | 6.349 | 6.232 | 6.334 | 2,861,166 | +0.17(+2.81%) |
May 14, 2015 | 6.039 | 6.207 | 6.039 | 6.161 | 3,314,151 | +0.13(+2.19%) |
May 13, 2015 | 6.090 | 6.115 | 5.917 | 6.029 | 3,084,881 | -0.05(-0.84%) |
May 12, 2015 | 5.967 | 6.207 | 5.952 | 6.079 | 3,205,244 | +0.16(+2.66%) |
May 11, 2015 | 5.998 | 6.196 | 5.947 | 5.922 | 5,725,718 | +0.15(+2.65%) |
May 08, 2015 | 5.850 | 5.881 | 5.754 | 5.769 | 3,254,391 | +0.00(+0.00%) |
May 07, 2015 | 5.805 | 5.861 | 5.698 | 5.769 | 3,415,773 | -0.04(-0.70%) |
May 06, 2015 | 5.820 | 5.871 | 5.779 | 5.810 | 2,250,183 | +0.01(+0.18%) |
May 05, 2015 | 6.100 | 6.120 | 5.784 | 5.800 | 3,818,873 | -0.28(-4.68%) |
May 04, 2015 | 6.085 | 6.139 | 6.050 | 6.085 | 2,728,837 | +0.04(+0.73%) |