Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 7.974 | 8.046 | 7.931 | 7.979 | 85,665 | +0.01(+0.18%) |
Jul 30, 2015 | 7.917 | 7.965 | 7.854 | 7.965 | 123,871 | +0.04(+0.55%) |
Jul 29, 2015 | 7.888 | 7.936 | 7.840 | 7.921 | 130,445 | +0.06(+0.73%) |
Jul 28, 2015 | 7.849 | 7.864 | 7.739 | 7.864 | 125,541 | +0.04(+0.49%) |
Jul 27, 2015 | 7.859 | 7.859 | 7.739 | 7.825 | 171,971 | -0.04(-0.55%) |
Jul 24, 2015 | 7.931 | 7.931 | 7.807 | 7.869 | 78,343 | -0.06(-0.79%) |
Jul 23, 2015 | 7.965 | 7.998 | 7.926 | 7.931 | 106,189 | +0.01(+0.18%) |
Jul 22, 2015 | 7.897 | 7.921 | 7.888 | 7.917 | 146,095 | +0.02(+0.23%) |
Jul 21, 2015 | 7.898 | 7.898 | 7.855 | 7.898 | 71,007 | -0.01(-0.18%) |
Jul 20, 2015 | 7.832 | 7.913 | 7.803 | 7.913 | 137,242 | +0.08(+1.03%) |
Jul 17, 2015 | 7.817 | 7.841 | 7.794 | 7.832 | 140,953 | +0.02(+0.31%) |
Jul 16, 2015 | 7.779 | 7.817 | 7.755 | 7.808 | 258,358 | +0.08(+1.05%) |
Jul 15, 2015 | 7.703 | 7.736 | 7.693 | 7.727 | 134,953 | +0.04(+0.56%) |
Jul 14, 2015 | 7.712 | 7.760 | 7.684 | 7.684 | 92,074 | -0.04(-0.49%) |
Jul 13, 2015 | 7.717 | 7.765 | 7.689 | 7.722 | 332,451 | +0.05(+0.62%) |
Jul 10, 2015 | 7.598 | 7.703 | 7.593 | 7.674 | 174,356 | +0.12(+1.58%) |
Jul 09, 2015 | 7.512 | 7.555 | 7.498 | 7.555 | 112,126 | +0.09(+1.15%) |
Jul 08, 2015 | 7.498 | 7.512 | 7.460 | 7.469 | 117,306 | -0.10(-1.26%) |
Jul 07, 2015 | 7.508 | 7.565 | 7.446 | 7.565 | 84,060 | +0.07(+0.89%) |
Jul 06, 2015 | 7.446 | 7.498 | 7.407 | 7.498 | 140,741 | +0.03(+0.38%) |
Jul 02, 2015 | 7.546 | 7.469 | 7.469 | 7.469 | 101,328 | -0.02(-0.32%) |
Jul 01, 2015 | 7.431 | 7.503 | 7.403 | 7.493 | 164,638 | +0.11(+1.55%) |
Jun 30, 2015 | 7.436 | 7.455 | 7.333 | 7.379 | 151,040 | +0.02(+0.32%) |
Jun 29, 2015 | 7.426 | 7.446 | 7.341 | 7.355 | 160,344 | -0.12(-1.59%) |
Jun 26, 2015 | 7.584 | 7.584 | 7.465 | 7.474 | 97,946 | -0.10(-1.26%) |
Jun 25, 2015 | 7.569 | 7.574 | 7.522 | 7.569 | 183,410 | +0.03(+0.44%) |
Jun 24, 2015 | 7.536 | 7.574 | 7.531 | 7.536 | 69,664 | -0.01(-0.19%) |
Jun 23, 2015 | 7.546 | 7.579 | 7.536 | 7.550 | 119,389 | +0.03(+0.35%) |
Jun 22, 2015 | 7.536 | 7.584 | 7.520 | 7.524 | 106,590 | +0.01(+0.17%) |
Jun 19, 2015 | 7.541 | 7.550 | 7.503 | 7.511 | 61,074 | -0.03(-0.40%) |
Jun 18, 2015 | 7.532 | 7.547 | 7.513 | 7.542 | 84,389 | +0.03(+0.38%) |
Jun 17, 2015 | 7.480 | 7.528 | 7.476 | 7.513 | 134,085 | +0.05(+0.63%) |
Jun 16, 2015 | 7.438 | 7.466 | 7.419 | 7.466 | 78,048 | +0.02(+0.32%) |
Jun 15, 2015 | 7.452 | 7.461 | 7.438 | 7.442 | 31,970 | -0.03(-0.39%) |
Jun 12, 2015 | 7.504 | 7.509 | 7.460 | 7.471 | 118,394 | -0.04(-0.50%) |
Jun 11, 2015 | 7.466 | 7.537 | 7.466 | 7.509 | 103,065 | +0.06(+0.83%) |
Jun 10, 2015 | 7.386 | 7.447 | 7.386 | 7.447 | 103,361 | +0.06(+0.83%) |
Jun 09, 2015 | 7.409 | 7.423 | 7.367 | 7.386 | 142,378 | -0.03(-0.45%) |
Jun 08, 2015 | 7.405 | 7.419 | 7.376 | 7.419 | 133,490 | +0.02(+0.26%) |
Jun 05, 2015 | 7.390 | 7.405 | 7.374 | 7.400 | 76,350 | +0.01(+0.13%) |
Jun 04, 2015 | 7.447 | 7.453 | 7.376 | 7.390 | 107,499 | -0.05(-0.70%) |
Jun 03, 2015 | 7.494 | 7.532 | 7.442 | 7.442 | 123,995 | -0.02(-0.32%) |
Jun 02, 2015 | 7.480 | 7.509 | 7.442 | 7.466 | 120,081 | -0.01(-0.19%) |
Jun 01, 2015 | 7.499 | 7.504 | 7.442 | 7.480 | 149,074 | +0.01(+0.13%) |
May 29, 2015 | 7.528 | 7.528 | 7.471 | 7.471 | 70,822 | -0.05(-0.63%) |
May 28, 2015 | 7.537 | 7.542 | 7.490 | 7.518 | 63,936 | -0.03(-0.44%) |
May 27, 2015 | 7.513 | 7.551 | 7.503 | 7.551 | 82,792 | +0.07(+0.89%) |
May 26, 2015 | 7.504 | 7.513 | 7.480 | 7.485 | 132,657 | -0.03(-0.44%) |
May 22, 2015 | 7.513 | 7.518 | 7.518 | 7.518 | 54,706 | +0.01(+0.13%) |
May 21, 2015 | 7.499 | 7.523 | 7.480 | 7.509 | 105,505 | +0.01(+0.13%) |
May 20, 2015 | 7.566 | 7.566 | 7.499 | 7.499 | 141,941 | -0.04(-0.52%) |
May 19, 2015 | 7.519 | 7.538 | 7.510 | 7.538 | 67,332 | +0.02(+0.25%) |
May 18, 2015 | 7.519 | 7.519 | 7.482 | 7.519 | 75,492 | +0.00(+0.00%) |
May 15, 2015 | 7.496 | 7.519 | 7.463 | 7.519 | 121,878 | +0.04(+0.50%) |
May 14, 2015 | 7.472 | 7.496 | 7.461 | 7.482 | 70,261 | +0.03(+0.44%) |
May 13, 2015 | 7.468 | 7.472 | 7.439 | 7.449 | 95,775 | -0.00(-0.02%) |
May 12, 2015 | 7.420 | 7.462 | 7.392 | 7.450 | 98,261 | +0.02(+0.21%) |
May 11, 2015 | 7.439 | 7.477 | 7.430 | 7.435 | 99,318 | -0.00(-0.07%) |
May 08, 2015 | 7.411 | 7.458 | 7.402 | 7.439 | 52,130 | +0.07(+0.90%) |
May 07, 2015 | 7.331 | 7.397 | 7.308 | 7.373 | 82,216 | +0.04(+0.60%) |
May 06, 2015 | 7.364 | 7.373 | 7.303 | 7.329 | 150,852 | -0.03(-0.34%) |
May 05, 2015 | 7.350 | 7.392 | 7.339 | 7.355 | 146,599 | +0.00(+0.00%) |
May 04, 2015 | 7.411 | 7.430 | 7.345 | 7.355 | 251,179 | -0.03(-0.35%) |