Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 6.248 | 6.286 | 6.161 | 6.219 | 3,191 | +0.05(+0.78%) |
Jul 30, 2015 | 6.248 | 6.257 | 6.141 | 6.170 | 13,519 | -0.11(-1.69%) |
Jul 29, 2015 | 6.286 | 6.317 | 6.153 | 6.277 | 26,207 | +0.08(+1.25%) |
Jul 28, 2015 | 6.190 | 6.286 | 6.190 | 6.199 | 20,069 | +0.10(+1.70%) |
Jul 27, 2015 | 6.219 | 6.325 | 6.096 | 6.096 | 25,300 | -0.13(-2.13%) |
Jul 24, 2015 | 6.045 | 6.238 | 5.900 | 6.228 | 10,215 | +0.13(+2.06%) |
Jul 23, 2015 | 6.353 | 6.353 | 6.093 | 6.103 | 7,502 | -0.27(-4.25%) |
Jul 22, 2015 | 6.393 | 6.393 | 6.248 | 6.373 | 39,649 | +0.03(+0.46%) |
Jul 21, 2015 | 6.373 | 6.499 | 6.344 | 6.344 | 18,783 | +0.03(+0.46%) |
Jul 20, 2015 | 6.712 | 6.722 | 6.228 | 6.315 | 66,752 | -0.52(-7.64%) |
Jul 17, 2015 | 7.070 | 7.070 | 6.833 | 6.838 | 50,684 | -0.23(-3.28%) |
Jul 16, 2015 | 7.060 | 7.098 | 7.041 | 7.069 | 14,046 | +0.01(+0.13%) |
Jul 15, 2015 | 7.302 | 7.302 | 7.051 | 7.060 | 42,837 | -0.16(-2.24%) |
Jul 14, 2015 | 7.274 | 7.379 | 7.222 | 7.222 | 4,919 | -0.08(-1.10%) |
Jul 13, 2015 | 7.167 | 7.457 | 7.167 | 7.302 | 15,898 | +0.04(+0.53%) |
Jul 10, 2015 | 7.331 | 7.331 | 7.205 | 7.263 | 5,139 | +0.02(+0.27%) |
Jul 09, 2015 | 7.312 | 7.312 | 7.167 | 7.244 | 11,485 | +0.16(+2.32%) |
Jul 08, 2015 | 7.331 | 7.331 | 7.070 | 7.079 | 41,696 | -0.26(-3.56%) |
Jul 07, 2015 | 7.640 | 7.669 | 7.244 | 7.341 | 59,521 | -0.40(-5.13%) |
Jul 06, 2015 | 7.698 | 7.833 | 7.660 | 7.737 | 6,379 | -0.05(-0.62%) |
Jul 02, 2015 | 7.834 | 7.785 | 7.785 | 7.785 | 9,098 | +0.01(+0.19%) |
Jul 01, 2015 | 7.844 | 7.853 | 7.727 | 7.771 | 26,806 | -0.10(-1.21%) |
Jun 30, 2015 | 7.998 | 8.008 | 7.834 | 7.866 | 11,886 | -0.16(-2.01%) |
Jun 29, 2015 | 8.172 | 8.172 | 7.905 | 8.027 | 11,867 | -0.06(-0.72%) |
Jun 26, 2015 | 8.085 | 8.124 | 8.056 | 8.085 | 13,804 | -0.08(-0.99%) |
Jun 25, 2015 | 8.163 | 8.223 | 8.143 | 8.166 | 8,393 | -0.11(-1.28%) |
Jun 24, 2015 | 8.210 | 8.346 | 8.185 | 8.272 | 19,871 | -0.05(-0.58%) |
Jun 23, 2015 | 8.315 | 8.349 | 8.281 | 8.320 | 23,581 | -0.01(-0.12%) |
Jun 22, 2015 | 8.291 | 8.358 | 8.291 | 8.330 | 17,471 | -0.09(-1.04%) |
Jun 19, 2015 | 8.532 | 8.582 | 8.417 | 8.417 | 9,569 | -0.21(-2.44%) |
Jun 18, 2015 | 8.561 | 8.667 | 8.561 | 8.627 | 18,135 | +0.15(+1.81%) |
Jun 17, 2015 | 8.378 | 8.493 | 8.378 | 8.474 | 14,631 | +0.16(+1.97%) |
Jun 16, 2015 | 8.339 | 8.406 | 8.310 | 8.310 | 3,621 | -0.10(-1.15%) |
Jun 15, 2015 | 8.281 | 8.493 | 8.281 | 8.407 | 5,997 | +0.06(+0.69%) |
Jun 12, 2015 | 8.435 | 8.435 | 8.321 | 8.349 | 10,930 | -0.13(-1.48%) |
Jun 11, 2015 | 8.310 | 8.474 | 8.310 | 8.474 | 3,004 | +0.04(+0.46%) |
Jun 10, 2015 | 8.486 | 8.486 | 8.320 | 8.435 | 2,620 | +0.18(+2.22%) |
Jun 09, 2015 | 8.320 | 8.330 | 8.204 | 8.253 | 12,323 | -0.11(-1.27%) |
Jun 08, 2015 | 8.397 | 8.397 | 8.233 | 8.358 | 5,385 | +0.02(+0.23%) |
Jun 05, 2015 | 8.368 | 8.455 | 8.320 | 8.339 | 21,846 | -0.07(-0.80%) |
Jun 04, 2015 | 8.416 | 8.443 | 8.243 | 8.407 | 3,780 | -0.14(-1.69%) |
Jun 03, 2015 | 8.551 | 8.551 | 8.551 | 8.551 | 185 | -0.02(-0.22%) |
Jun 02, 2015 | 8.541 | 8.667 | 8.541 | 8.570 | 12,031 | -0.08(-0.89%) |
Jun 01, 2015 | 8.657 | 8.667 | 8.378 | 8.647 | 21,758 | +0.02(+0.22%) |
May 29, 2015 | 8.551 | 8.628 | 8.513 | 8.628 | 10,423 | +0.13(+1.59%) |
May 28, 2015 | 8.387 | 8.493 | 8.329 | 8.493 | 5,935 | +0.09(+1.03%) |
May 27, 2015 | 8.407 | 8.464 | 8.407 | 8.407 | 3,330 | -0.02(-0.29%) |
May 26, 2015 | 8.599 | 8.638 | 8.378 | 8.431 | 22,083 | -0.25(-2.83%) |
May 22, 2015 | 8.715 | 8.676 | 8.676 | 8.676 | 9,450 | -0.07(-0.77%) |
May 21, 2015 | 8.724 | 8.782 | 8.705 | 8.744 | 11,063 | -0.07(-0.76%) |
May 20, 2015 | 8.811 | 8.850 | 8.753 | 8.811 | 18,449 | +0.04(+0.48%) |
May 19, 2015 | 8.869 | 8.927 | 8.753 | 8.769 | 17,330 | -0.22(-2.40%) |
May 18, 2015 | 9.033 | 9.100 | 8.977 | 8.984 | 22,332 | +0.00(+0.00%) |
May 15, 2015 | 8.955 | 9.033 | 8.955 | 8.984 | 2,796 | +0.01(+0.10%) |
May 14, 2015 | 9.004 | 9.138 | 8.965 | 8.976 | 14,548 | +0.12(+1.31%) |
May 13, 2015 | 8.763 | 8.955 | 8.695 | 8.859 | 18,410 | +0.22(+2.50%) |
May 12, 2015 | 8.561 | 8.643 | 8.561 | 8.643 | 3,154 | +0.14(+1.65%) |
May 11, 2015 | 8.464 | 8.599 | 8.464 | 8.503 | 16,162 | -0.02(-0.22%) |
May 08, 2015 | 8.416 | 8.532 | 8.397 | 8.522 | 2,795 | +0.17(+2.04%) |
May 07, 2015 | 8.416 | 8.416 | 8.240 | 8.352 | 7,546 | -0.09(-1.03%) |
May 06, 2015 | 8.570 | 8.570 | 8.378 | 8.438 | 4,428 | -0.03(-0.31%) |
May 05, 2015 | 8.618 | 8.702 | 8.437 | 8.464 | 13,625 | -0.11(-1.23%) |
May 04, 2015 | 8.618 | 8.724 | 8.570 | 8.570 | 17,818 | +0.11(+1.25%) |