Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 8.230 | 8.282 | 8.230 | 8.247 | 79,800 | -0.01(-0.11%) |
Jul 30, 2015 | 8.254 | 8.268 | 8.247 | 8.257 | 44,618 | +0.00(+0.03%) |
Jul 29, 2015 | 8.244 | 8.264 | 8.234 | 8.254 | 33,599 | +0.00(+0.00%) |
Jul 28, 2015 | 8.254 | 8.292 | 8.254 | 8.254 | 46,236 | -0.00(-0.04%) |
Jul 27, 2015 | 8.305 | 8.305 | 8.196 | 8.258 | 93,487 | -0.06(-0.78%) |
Jul 24, 2015 | 8.401 | 8.425 | 8.312 | 8.323 | 57,245 | -0.09(-1.06%) |
Jul 23, 2015 | 8.470 | 8.470 | 8.353 | 8.411 | 166,008 | -0.08(-0.96%) |
Jul 22, 2015 | 8.466 | 8.511 | 8.452 | 8.493 | 57,670 | +0.04(+0.52%) |
Jul 21, 2015 | 8.429 | 8.449 | 8.419 | 8.449 | 32,713 | +0.01(+0.16%) |
Jul 20, 2015 | 8.408 | 8.435 | 8.405 | 8.435 | 70,526 | +0.04(+0.53%) |
Jul 17, 2015 | 8.385 | 8.391 | 8.361 | 8.391 | 41,025 | +0.02(+0.20%) |
Jul 16, 2015 | 8.402 | 8.402 | 8.371 | 8.374 | 62,739 | -0.03(-0.32%) |
Jul 15, 2015 | 8.374 | 8.412 | 8.344 | 8.402 | 55,542 | +0.02(+0.28%) |
Jul 14, 2015 | 8.344 | 8.388 | 8.310 | 8.378 | 134,849 | +0.03(+0.32%) |
Jul 13, 2015 | 8.293 | 8.354 | 8.293 | 8.351 | 68,100 | +0.10(+1.19%) |
Jul 10, 2015 | 8.320 | 8.320 | 8.239 | 8.252 | 75,025 | +0.01(+0.12%) |
Jul 09, 2015 | 8.300 | 8.300 | 8.236 | 8.242 | 91,947 | -0.02(-0.21%) |
Jul 08, 2015 | 8.219 | 8.269 | 8.219 | 8.259 | 42,586 | +0.03(+0.33%) |
Jul 07, 2015 | 8.236 | 8.276 | 8.222 | 8.232 | 94,479 | +0.00(+0.04%) |
Jul 06, 2015 | 8.202 | 8.263 | 8.107 | 8.229 | 118,258 | +0.01(+0.17%) |
Jul 02, 2015 | 8.130 | 8.215 | 8.215 | 8.215 | 82,322 | +0.11(+1.30%) |
Jul 01, 2015 | 8.107 | 8.178 | 8.100 | 8.110 | 121,229 | -0.01(-0.13%) |
Jun 30, 2015 | 8.076 | 8.127 | 8.054 | 8.120 | 83,225 | +0.14(+1.74%) |
Jun 29, 2015 | 8.154 | 8.195 | 7.927 | 7.981 | 258,661 | -0.16(-1.92%) |
Jun 26, 2015 | 8.249 | 8.249 | 8.120 | 8.137 | 128,998 | -0.10(-1.23%) |
Jun 25, 2015 | 8.334 | 8.341 | 8.219 | 8.239 | 193,895 | -0.08(-0.98%) |
Jun 24, 2015 | 8.415 | 8.422 | 8.320 | 8.320 | 142,905 | -0.10(-1.21%) |
Jun 23, 2015 | 8.402 | 8.469 | 8.395 | 8.422 | 83,597 | +0.00(+0.04%) |
Jun 22, 2015 | 8.381 | 8.422 | 8.361 | 8.419 | 36,505 | +0.04(+0.44%) |
Jun 19, 2015 | 8.395 | 8.415 | 8.354 | 8.381 | 36,894 | -0.02(-0.24%) |
Jun 18, 2015 | 8.317 | 8.429 | 8.290 | 8.402 | 95,340 | +0.08(+0.98%) |
Jun 17, 2015 | 8.283 | 8.320 | 8.246 | 8.320 | 48,995 | -0.00(-0.00%) |
Jun 16, 2015 | 8.276 | 8.320 | 8.276 | 8.320 | 67,492 | +0.02(+0.24%) |
Jun 15, 2015 | 8.368 | 8.368 | 8.300 | 8.300 | 53,984 | -0.02(-0.20%) |
Jun 12, 2015 | 8.303 | 8.337 | 8.276 | 8.317 | 49,721 | -0.00(-0.04%) |
Jun 11, 2015 | 8.303 | 8.330 | 8.293 | 8.320 | 72,355 | +0.02(+0.29%) |
Jun 10, 2015 | 8.303 | 8.320 | 8.269 | 8.297 | 90,195 | -0.01(-0.08%) |
Jun 09, 2015 | 8.320 | 8.337 | 8.303 | 8.303 | 59,505 | -0.02(-0.28%) |
Jun 08, 2015 | 8.402 | 8.415 | 8.317 | 8.327 | 61,154 | -0.07(-0.89%) |
Jun 05, 2015 | 8.354 | 8.419 | 8.351 | 8.402 | 58,959 | +0.04(+0.45%) |
Jun 04, 2015 | 8.412 | 8.434 | 8.354 | 8.364 | 116,933 | -0.06(-0.72%) |
Jun 03, 2015 | 8.449 | 8.456 | 8.415 | 8.425 | 77,392 | -0.01(-0.16%) |
Jun 02, 2015 | 8.391 | 8.446 | 8.391 | 8.439 | 81,720 | +0.05(+0.57%) |
Jun 01, 2015 | 8.449 | 8.456 | 8.391 | 8.391 | 157,882 | -0.01(-0.16%) |
May 29, 2015 | 8.432 | 8.439 | 8.398 | 8.405 | 72,712 | -0.02(-0.20%) |
May 28, 2015 | 8.364 | 8.439 | 8.364 | 8.422 | 105,656 | +0.06(+0.69%) |
May 27, 2015 | 8.419 | 8.442 | 8.344 | 8.364 | 132,132 | -0.02(-0.20%) |
May 26, 2015 | 8.378 | 8.415 | 8.371 | 8.381 | 96,577 | +0.01(+0.16%) |
May 22, 2015 | 8.354 | 8.368 | 8.368 | 8.368 | 115,664 | -0.02(-0.28%) |
May 21, 2015 | 8.344 | 8.415 | 8.344 | 8.391 | 84,107 | +0.05(+0.61%) |
May 20, 2015 | 8.320 | 8.385 | 8.301 | 8.341 | 193,414 | +0.01(+0.12%) |
May 19, 2015 | 8.320 | 8.358 | 8.303 | 8.330 | 56,643 | +0.01(+0.08%) |
May 18, 2015 | 8.351 | 8.374 | 8.317 | 8.324 | 77,253 | +0.01(+0.16%) |
May 15, 2015 | 8.303 | 8.341 | 8.293 | 8.310 | 56,118 | +0.01(+0.08%) |
May 14, 2015 | 8.256 | 8.337 | 8.256 | 8.303 | 83,134 | +0.00(+0.04%) |
May 13, 2015 | 8.374 | 8.374 | 8.297 | 8.300 | 54,362 | -0.05(-0.61%) |
May 12, 2015 | 8.337 | 8.374 | 8.311 | 8.351 | 38,830 | +0.02(+0.24%) |
May 11, 2015 | 8.320 | 8.354 | 8.293 | 8.330 | 76,273 | +0.01(+0.12%) |
May 08, 2015 | 8.358 | 8.358 | 8.303 | 8.320 | 69,871 | -0.04(-0.45%) |
May 07, 2015 | 8.293 | 8.358 | 8.283 | 8.358 | 69,053 | +0.06(+0.69%) |
May 06, 2015 | 8.300 | 8.303 | 8.280 | 8.300 | 74,671 | +0.00(+0.00%) |
May 05, 2015 | 8.280 | 8.300 | 8.280 | 8.300 | 99,102 | +0.00(+0.04%) |
May 04, 2015 | 8.283 | 8.300 | 8.283 | 8.297 | 46,201 | +0.02(+0.20%) |