Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 8.035 | 8.108 | 7.992 | 8.040 | 85,015 | +0.01(+0.18%) |
Jul 30, 2015 | 7.977 | 8.026 | 7.914 | 8.026 | 122,931 | +0.04(+0.55%) |
Jul 29, 2015 | 7.948 | 7.997 | 7.900 | 7.982 | 129,454 | +0.06(+0.73%) |
Jul 28, 2015 | 7.910 | 7.924 | 7.798 | 7.924 | 124,587 | +0.04(+0.49%) |
Jul 27, 2015 | 7.919 | 7.919 | 7.798 | 7.885 | 170,665 | -0.04(-0.55%) |
Jul 24, 2015 | 7.992 | 7.992 | 7.867 | 7.929 | 77,748 | -0.06(-0.79%) |
Jul 23, 2015 | 8.026 | 8.059 | 7.987 | 7.992 | 105,382 | +0.01(+0.18%) |
Jul 22, 2015 | 7.958 | 7.982 | 7.948 | 7.977 | 144,986 | +0.02(+0.23%) |
Jul 21, 2015 | 7.959 | 7.959 | 7.916 | 7.959 | 70,468 | -0.01(-0.18%) |
Jul 20, 2015 | 7.892 | 7.973 | 7.863 | 7.973 | 136,200 | +0.08(+1.03%) |
Jul 17, 2015 | 7.877 | 7.901 | 7.853 | 7.892 | 139,883 | +0.02(+0.31%) |
Jul 16, 2015 | 7.839 | 7.877 | 7.815 | 7.868 | 256,396 | +0.08(+1.05%) |
Jul 15, 2015 | 7.762 | 7.796 | 7.752 | 7.786 | 133,928 | +0.04(+0.56%) |
Jul 14, 2015 | 7.771 | 7.820 | 7.743 | 7.743 | 91,375 | -0.04(-0.49%) |
Jul 13, 2015 | 7.776 | 7.824 | 7.747 | 7.781 | 329,927 | +0.05(+0.62%) |
Jul 10, 2015 | 7.656 | 7.762 | 7.651 | 7.733 | 173,032 | +0.12(+1.58%) |
Jul 09, 2015 | 7.570 | 7.613 | 7.555 | 7.613 | 111,274 | +0.09(+1.15%) |
Jul 08, 2015 | 7.555 | 7.570 | 7.517 | 7.527 | 116,415 | -0.10(-1.26%) |
Jul 07, 2015 | 7.565 | 7.623 | 7.503 | 7.623 | 83,422 | +0.07(+0.89%) |
Jul 06, 2015 | 7.503 | 7.555 | 7.464 | 7.555 | 139,672 | +0.03(+0.38%) |
Jul 02, 2015 | 7.603 | 7.527 | 7.527 | 7.527 | 100,558 | -0.02(-0.32%) |
Jul 01, 2015 | 7.488 | 7.560 | 7.459 | 7.551 | 163,388 | +0.12(+1.55%) |
Jun 30, 2015 | 7.493 | 7.512 | 7.389 | 7.435 | 149,893 | +0.02(+0.32%) |
Jun 29, 2015 | 7.483 | 7.503 | 7.397 | 7.411 | 159,126 | -0.12(-1.59%) |
Jun 26, 2015 | 7.642 | 7.642 | 7.522 | 7.531 | 97,202 | -0.10(-1.26%) |
Jun 25, 2015 | 7.627 | 7.632 | 7.579 | 7.627 | 182,017 | +0.03(+0.44%) |
Jun 24, 2015 | 7.594 | 7.632 | 7.589 | 7.594 | 69,135 | -0.01(-0.19%) |
Jun 23, 2015 | 7.603 | 7.637 | 7.594 | 7.608 | 118,482 | +0.03(+0.35%) |
Jun 22, 2015 | 7.594 | 7.642 | 7.577 | 7.582 | 105,780 | +0.01(+0.17%) |
Jun 19, 2015 | 7.599 | 7.608 | 7.560 | 7.569 | 60,610 | -0.03(-0.40%) |
Jun 18, 2015 | 7.590 | 7.604 | 7.571 | 7.599 | 83,748 | +0.03(+0.38%) |
Jun 17, 2015 | 7.538 | 7.585 | 7.533 | 7.571 | 133,067 | +0.05(+0.63%) |
Jun 16, 2015 | 7.495 | 7.523 | 7.476 | 7.523 | 77,455 | +0.02(+0.32%) |
Jun 15, 2015 | 7.509 | 7.518 | 7.495 | 7.499 | 31,727 | -0.03(-0.39%) |
Jun 12, 2015 | 7.561 | 7.566 | 7.517 | 7.528 | 117,494 | -0.04(-0.50%) |
Jun 11, 2015 | 7.523 | 7.595 | 7.523 | 7.566 | 102,282 | +0.06(+0.83%) |
Jun 10, 2015 | 7.442 | 7.504 | 7.442 | 7.504 | 102,576 | +0.06(+0.83%) |
Jun 09, 2015 | 7.466 | 7.480 | 7.423 | 7.442 | 141,297 | -0.03(-0.45%) |
Jun 08, 2015 | 7.461 | 7.476 | 7.433 | 7.476 | 132,476 | +0.02(+0.26%) |
Jun 05, 2015 | 7.447 | 7.461 | 7.430 | 7.456 | 75,770 | +0.01(+0.13%) |
Jun 04, 2015 | 7.504 | 7.510 | 7.433 | 7.447 | 106,682 | -0.05(-0.70%) |
Jun 03, 2015 | 7.552 | 7.590 | 7.499 | 7.499 | 123,053 | -0.02(-0.32%) |
Jun 02, 2015 | 7.538 | 7.566 | 7.499 | 7.523 | 119,169 | -0.01(-0.19%) |
Jun 01, 2015 | 7.557 | 7.561 | 7.499 | 7.538 | 147,941 | +0.01(+0.13%) |
May 29, 2015 | 7.585 | 7.585 | 7.528 | 7.528 | 70,284 | -0.05(-0.63%) |
May 28, 2015 | 7.595 | 7.600 | 7.547 | 7.576 | 63,451 | -0.03(-0.44%) |
May 27, 2015 | 7.571 | 7.609 | 7.561 | 7.609 | 82,163 | +0.07(+0.89%) |
May 26, 2015 | 7.561 | 7.571 | 7.538 | 7.542 | 131,650 | -0.03(-0.44%) |
May 22, 2015 | 7.571 | 7.576 | 7.576 | 7.576 | 54,290 | +0.01(+0.13%) |
May 21, 2015 | 7.557 | 7.580 | 7.538 | 7.566 | 104,704 | +0.01(+0.13%) |
May 20, 2015 | 7.623 | 7.623 | 7.557 | 7.557 | 140,863 | -0.04(-0.52%) |
May 19, 2015 | 7.577 | 7.596 | 7.567 | 7.596 | 66,821 | +0.02(+0.25%) |
May 18, 2015 | 7.577 | 7.577 | 7.539 | 7.577 | 74,919 | +0.00(+0.00%) |
May 15, 2015 | 7.553 | 7.577 | 7.520 | 7.577 | 120,953 | +0.04(+0.50%) |
May 14, 2015 | 7.529 | 7.553 | 7.518 | 7.539 | 69,727 | +0.03(+0.44%) |
May 13, 2015 | 7.525 | 7.529 | 7.496 | 7.506 | 95,047 | -0.00(-0.02%) |
May 12, 2015 | 7.477 | 7.519 | 7.449 | 7.507 | 97,515 | +0.02(+0.21%) |
May 11, 2015 | 7.496 | 7.534 | 7.487 | 7.491 | 98,563 | -0.00(-0.07%) |
May 08, 2015 | 7.468 | 7.515 | 7.458 | 7.496 | 51,734 | +0.07(+0.90%) |
May 07, 2015 | 7.387 | 7.454 | 7.364 | 7.430 | 81,592 | +0.04(+0.60%) |
May 06, 2015 | 7.420 | 7.430 | 7.359 | 7.386 | 149,707 | -0.03(-0.34%) |
May 05, 2015 | 7.406 | 7.449 | 7.395 | 7.411 | 145,486 | +0.00(+0.00%) |
May 04, 2015 | 7.468 | 7.487 | 7.401 | 7.411 | 249,271 | -0.03(-0.35%) |