Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 8.234 | 8.241 | 8.163 | 8.163 | 167,006 | -0.01(-0.16%) |
Jul 30, 2015 | 8.318 | 8.318 | 8.176 | 8.176 | 84,799 | -0.10(-1.25%) |
Jul 29, 2015 | 8.337 | 8.337 | 8.260 | 8.279 | 68,456 | -0.01(-0.16%) |
Jul 28, 2015 | 8.331 | 8.331 | 8.253 | 8.292 | 48,169 | +0.03(+0.31%) |
Jul 27, 2015 | 8.324 | 8.383 | 8.247 | 8.266 | 134,259 | -0.10(-1.23%) |
Jul 24, 2015 | 8.215 | 8.370 | 8.185 | 8.370 | 124,244 | +0.20(+2.45%) |
Jul 23, 2015 | 8.189 | 8.215 | 8.150 | 8.169 | 48,173 | -0.03(-0.39%) |
Jul 22, 2015 | 8.208 | 8.215 | 8.169 | 8.202 | 70,548 | +0.01(+0.08%) |
Jul 21, 2015 | 8.247 | 8.253 | 8.163 | 8.195 | 108,893 | -0.05(-0.55%) |
Jul 20, 2015 | 8.253 | 8.286 | 8.228 | 8.241 | 55,713 | +0.00(+0.00%) |
Jul 17, 2015 | 8.234 | 8.279 | 8.228 | 8.241 | 85,471 | -0.01(-0.08%) |
Jul 16, 2015 | 8.221 | 8.260 | 8.215 | 8.247 | 86,101 | +0.01(+0.16%) |
Jul 15, 2015 | 8.228 | 8.253 | 8.208 | 8.234 | 83,721 | +0.03(+0.31%) |
Jul 14, 2015 | 8.169 | 8.234 | 8.163 | 8.208 | 69,599 | -0.01(-0.16%) |
Jul 13, 2015 | 8.221 | 8.234 | 8.182 | 8.221 | 78,682 | +0.01(+0.08%) |
Jul 10, 2015 | 8.189 | 8.234 | 8.189 | 8.215 | 22,859 | -0.02(-0.24%) |
Jul 09, 2015 | 8.318 | 8.331 | 8.234 | 8.234 | 65,203 | -0.07(-0.89%) |
Jul 08, 2015 | 8.321 | 8.347 | 8.238 | 8.308 | 47,146 | +0.01(+0.15%) |
Jul 07, 2015 | 8.193 | 8.315 | 8.180 | 8.295 | 148,975 | +0.15(+1.81%) |
Jul 06, 2015 | 8.077 | 8.173 | 8.077 | 8.148 | 120,688 | +0.10(+1.20%) |
Jul 02, 2015 | 8.039 | 8.051 | 8.051 | 8.051 | 119,925 | +0.01(+0.08%) |
Jul 01, 2015 | 8.019 | 8.045 | 8.007 | 8.045 | 158,952 | +0.01(+0.16%) |
Jun 30, 2015 | 7.981 | 8.039 | 7.890 | 8.032 | 232,680 | +0.03(+0.32%) |
Jun 29, 2015 | 8.007 | 8.032 | 7.929 | 8.007 | 327,705 | -0.02(-0.24%) |
Jun 26, 2015 | 8.019 | 8.045 | 8.000 | 8.026 | 87,399 | -0.03(-0.32%) |
Jun 25, 2015 | 8.064 | 8.071 | 8.032 | 8.051 | 112,558 | +0.01(+0.16%) |
Jun 24, 2015 | 8.103 | 8.116 | 8.026 | 8.039 | 221,175 | -0.07(-0.87%) |
Jun 23, 2015 | 8.039 | 8.109 | 8.039 | 8.109 | 52,532 | +0.05(+0.64%) |
Jun 22, 2015 | 8.084 | 8.122 | 8.058 | 8.058 | 179,374 | -0.06(-0.71%) |
Jun 19, 2015 | 8.129 | 8.135 | 8.071 | 8.116 | 158,647 | -0.01(-0.08%) |
Jun 18, 2015 | 8.090 | 8.122 | 8.086 | 8.122 | 86,566 | +0.04(+0.48%) |
Jun 17, 2015 | 8.071 | 8.102 | 7.994 | 8.084 | 85,313 | +0.02(+0.24%) |
Jun 16, 2015 | 8.032 | 8.064 | 8.032 | 8.064 | 35,482 | +0.04(+0.56%) |
Jun 15, 2015 | 7.949 | 8.019 | 7.949 | 8.019 | 37,206 | +0.10(+1.30%) |
Jun 12, 2015 | 7.897 | 7.955 | 7.865 | 7.917 | 133,285 | +0.03(+0.33%) |
Jun 11, 2015 | 7.865 | 7.955 | 7.833 | 7.891 | 266,793 | +0.05(+0.66%) |
Jun 10, 2015 | 7.814 | 7.917 | 7.804 | 7.840 | 176,793 | -0.01(-0.08%) |
Jun 09, 2015 | 8.000 | 8.019 | 7.801 | 7.846 | 376,877 | -0.18(-2.28%) |
Jun 08, 2015 | 8.272 | 8.297 | 8.029 | 8.029 | 269,019 | -0.26(-3.08%) |
Jun 05, 2015 | 8.233 | 8.284 | 8.201 | 8.284 | 141,195 | +0.01(+0.15%) |
Jun 04, 2015 | 8.329 | 8.342 | 8.272 | 8.272 | 41,501 | -0.03(-0.38%) |
Jun 03, 2015 | 8.374 | 8.399 | 8.297 | 8.303 | 54,200 | -0.11(-1.36%) |
Jun 02, 2015 | 8.393 | 8.437 | 8.374 | 8.418 | 43,665 | +0.02(+0.23%) |
Jun 01, 2015 | 8.450 | 8.450 | 8.355 | 8.399 | 62,146 | -0.02(-0.23%) |
May 29, 2015 | 8.316 | 8.444 | 8.316 | 8.418 | 93,863 | +0.09(+1.07%) |
May 28, 2015 | 8.310 | 8.367 | 8.310 | 8.329 | 24,732 | +0.01(+0.15%) |
May 27, 2015 | 8.342 | 8.380 | 8.316 | 8.316 | 43,427 | -0.05(-0.61%) |
May 26, 2015 | 8.297 | 8.399 | 8.278 | 8.367 | 98,554 | +0.09(+1.08%) |
May 22, 2015 | 8.348 | 8.278 | 8.278 | 8.278 | 95,732 | -0.10(-1.14%) |
May 21, 2015 | 8.342 | 8.374 | 8.339 | 8.374 | 52,040 | +0.03(+0.38%) |
May 20, 2015 | 8.406 | 8.406 | 8.310 | 8.342 | 71,409 | -0.03(-0.38%) |
May 19, 2015 | 8.412 | 8.444 | 8.361 | 8.374 | 100,070 | -0.06(-0.76%) |
May 18, 2015 | 8.469 | 8.469 | 8.402 | 8.437 | 125,973 | -0.03(-0.38%) |
May 15, 2015 | 8.380 | 8.469 | 8.367 | 8.469 | 60,228 | +0.08(+0.91%) |
May 14, 2015 | 8.361 | 8.406 | 8.348 | 8.393 | 89,695 | +0.01(+0.15%) |
May 13, 2015 | 8.367 | 8.412 | 8.355 | 8.380 | 76,883 | +0.05(+0.61%) |
May 12, 2015 | 8.393 | 8.399 | 8.316 | 8.329 | 124,942 | -0.07(-0.84%) |
May 11, 2015 | 8.399 | 8.437 | 8.367 | 8.399 | 84,854 | -0.01(-0.15%) |
May 08, 2015 | 8.386 | 8.418 | 8.361 | 8.412 | 58,728 | +0.06(+0.69%) |
May 07, 2015 | 8.393 | 8.399 | 8.316 | 8.355 | 149,938 | -0.02(-0.27%) |
May 06, 2015 | 8.542 | 8.555 | 8.320 | 8.377 | 379,464 | -0.18(-2.15%) |
May 05, 2015 | 8.599 | 8.599 | 8.516 | 8.561 | 124,463 | -0.03(-0.37%) |
May 04, 2015 | 8.612 | 8.624 | 8.567 | 8.593 | 73,955 | -0.02(-0.22%) |