Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 8.080 | 8.130 | 8.060 | 8.110 | 188,459 | +0.04(+0.50%) |
Jul 30, 2015 | 8.030 | 8.110 | 8.030 | 8.070 | 102,029 | +0.00(+0.00%) |
Jul 29, 2015 | 7.970 | 8.070 | 7.970 | 8.070 | 140,970 | +0.08(+1.00%) |
Jul 28, 2015 | 7.970 | 8.030 | 7.950 | 7.990 | 186,536 | +0.02(+0.25%) |
Jul 27, 2015 | 7.990 | 8.050 | 7.940 | 7.970 | 255,640 | -0.07(-0.87%) |
Jul 24, 2015 | 8.090 | 8.101 | 7.990 | 8.040 | 242,147 | -0.08(-0.99%) |
Jul 23, 2015 | 8.140 | 8.140 | 8.080 | 8.120 | 231,523 | -0.04(-0.49%) |
Jul 22, 2015 | 8.220 | 8.220 | 8.110 | 8.160 | 321,671 | -0.06(-0.73%) |
Jul 21, 2015 | 8.240 | 8.270 | 8.190 | 8.220 | 138,402 | -0.02(-0.24%) |
Jul 20, 2015 | 8.330 | 8.330 | 8.240 | 8.240 | 160,155 | -0.10(-1.20%) |
Jul 17, 2015 | 8.350 | 8.360 | 8.290 | 8.340 | 170,087 | -0.04(-0.48%) |
Jul 16, 2015 | 8.320 | 8.380 | 8.314 | 8.380 | 133,433 | +0.05(+0.60%) |
Jul 15, 2015 | 8.310 | 8.340 | 8.290 | 8.330 | 141,723 | +0.04(+0.48%) |
Jul 14, 2015 | 8.340 | 8.340 | 8.280 | 8.290 | 130,521 | -0.09(-1.07%) |
Jul 13, 2015 | 8.390 | 8.390 | 8.330 | 8.380 | 196,963 | -0.08(-0.95%) |
Jul 10, 2015 | 8.460 | 8.480 | 8.440 | 8.460 | 83,056 | +0.01(+0.12%) |
Jul 09, 2015 | 8.430 | 8.480 | 8.400 | 8.450 | 166,532 | +0.03(+0.36%) |
Jul 08, 2015 | 8.380 | 8.420 | 8.360 | 8.420 | 180,555 | -0.04(-0.47%) |
Jul 07, 2015 | 8.460 | 8.480 | 8.362 | 8.460 | 147,513 | -0.02(-0.24%) |
Jul 06, 2015 | 8.460 | 8.500 | 8.430 | 8.480 | 144,699 | -0.03(-0.35%) |
Jul 02, 2015 | 8.380 | 8.510 | 8.510 | 8.510 | 150,500 | +0.13(+1.55%) |
Jul 01, 2015 | 8.350 | 8.400 | 8.346 | 8.380 | 164,596 | +0.11(+1.33%) |
Jun 30, 2015 | 8.240 | 8.310 | 8.240 | 8.270 | 260,658 | +0.05(+0.61%) |
Jun 29, 2015 | 8.320 | 8.320 | 8.220 | 8.220 | 308,715 | -0.11(-1.32%) |
Jun 26, 2015 | 8.420 | 8.450 | 8.310 | 8.330 | 297,150 | -0.12(-1.42%) |
Jun 25, 2015 | 8.530 | 8.550 | 8.422 | 8.450 | 189,071 | -0.08(-0.94%) |
Jun 24, 2015 | 8.600 | 8.620 | 8.520 | 8.530 | 93,629 | -0.10(-1.16%) |
Jun 23, 2015 | 8.580 | 8.640 | 8.550 | 8.630 | 236,940 | +0.03(+0.35%) |
Jun 22, 2015 | 8.550 | 8.600 | 8.540 | 8.600 | 207,477 | +0.03(+0.35%) |
Jun 19, 2015 | 8.550 | 8.570 | 8.510 | 8.570 | 165,790 | +0.03(+0.35%) |
Jun 18, 2015 | 8.480 | 8.540 | 8.480 | 8.540 | 196,820 | +0.03(+0.35%) |
Jun 17, 2015 | 8.530 | 8.530 | 8.470 | 8.510 | 126,782 | +0.00(+0.00%) |
Jun 16, 2015 | 8.450 | 8.510 | 8.400 | 8.510 | 135,182 | +0.05(+0.59%) |
Jun 15, 2015 | 8.490 | 8.520 | 8.460 | 8.460 | 195,971 | -0.05(-0.59%) |
Jun 12, 2015 | 8.530 | 8.550 | 8.500 | 8.510 | 160,603 | -0.02(-0.23%) |
Jun 11, 2015 | 8.590 | 8.590 | 8.490 | 8.530 | 161,727 | -0.13(-1.50%) |
Jun 10, 2015 | 8.590 | 8.660 | 8.580 | 8.660 | 138,030 | +0.05(+0.58%) |
Jun 09, 2015 | 8.690 | 8.690 | 8.580 | 8.610 | 186,997 | -0.10(-1.15%) |
Jun 08, 2015 | 8.700 | 8.720 | 8.670 | 8.710 | 97,956 | +0.01(+0.11%) |
Jun 05, 2015 | 8.710 | 8.740 | 8.660 | 8.700 | 199,000 | -0.05(-0.57%) |
Jun 04, 2015 | 8.760 | 8.770 | 8.710 | 8.750 | 148,848 | -0.04(-0.46%) |
Jun 03, 2015 | 8.790 | 8.810 | 8.770 | 8.790 | 188,419 | +0.03(+0.34%) |
Jun 02, 2015 | 8.750 | 8.830 | 8.740 | 8.760 | 322,925 | +0.00(+0.00%) |
Jun 01, 2015 | 8.790 | 8.790 | 8.760 | 8.760 | 227,734 | +0.01(+0.11%) |
May 29, 2015 | 8.770 | 8.800 | 8.750 | 8.750 | 161,156 | -0.03(-0.34%) |
May 28, 2015 | 8.790 | 8.790 | 8.770 | 8.780 | 162,422 | -0.01(-0.11%) |
May 27, 2015 | 8.750 | 8.790 | 8.740 | 8.790 | 215,862 | +0.04(+0.46%) |
May 26, 2015 | 8.720 | 8.750 | 8.709 | 8.750 | 144,433 | +0.00(+0.00%) |
May 22, 2015 | 8.750 | 8.750 | 8.750 | 8.750 | 153,400 | -0.01(-0.11%) |
May 21, 2015 | 8.760 | 8.770 | 8.740 | 8.760 | 108,156 | +0.01(+0.11%) |
May 20, 2015 | 8.780 | 8.780 | 8.730 | 8.750 | 162,013 | -0.05(-0.57%) |
May 19, 2015 | 8.760 | 8.800 | 8.760 | 8.800 | 102,091 | +0.00(+0.00%) |
May 18, 2015 | 8.820 | 8.820 | 8.750 | 8.800 | 112,027 | -0.03(-0.34%) |
May 15, 2015 | 8.820 | 8.830 | 8.780 | 8.830 | 170,048 | -0.01(-0.11%) |
May 14, 2015 | 8.810 | 8.830 | 8.790 | 8.840 | 74,552 | +0.03(+0.34%) |
May 13, 2015 | 8.800 | 8.810 | 8.740 | 8.810 | 157,763 | +0.03(+0.34%) |
May 12, 2015 | 8.760 | 8.780 | 8.695 | 8.780 | 303,676 | -0.04(-0.45%) |
May 11, 2015 | 8.780 | 8.850 | 8.780 | 8.820 | 231,597 | -0.05(-0.56%) |
May 08, 2015 | 8.870 | 8.880 | 8.830 | 8.870 | 148,418 | +0.02(+0.23%) |
May 07, 2015 | 8.850 | 8.850 | 8.810 | 8.850 | 179,857 | +0.00(+0.00%) |
May 06, 2015 | 8.870 | 8.870 | 8.820 | 8.850 | 205,255 | +0.00(+0.00%) |
May 05, 2015 | 8.880 | 8.900 | 8.840 | 8.850 | 167,060 | -0.03(-0.34%) |
May 04, 2015 | 8.900 | 8.950 | 8.880 | 8.880 | 244,065 | -0.05(-0.56%) |