Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 8.645 | 8.645 | 8.428 | 8.541 | 701 | +0.11(+1.33%) |
Jul 30, 2015 | 8.428 | 8.428 | 8.428 | 8.428 | 203 | -0.03(-0.38%) |
Jul 28, 2015 | 8.460 | 8.460 | 8.460 | 8.460 | 124 | -0.09(-1.03%) |
Jul 27, 2015 | 8.549 | 8.597 | 8.517 | 8.549 | 2,237 | -0.11(-1.22%) |
Jul 24, 2015 | 8.613 | 8.669 | 8.549 | 8.654 | 9,944 | -0.01(-0.17%) |
Jul 23, 2015 | 8.645 | 8.669 | 8.645 | 8.669 | 784 | -0.01(-0.14%) |
Jul 22, 2015 | 8.573 | 8.709 | 8.557 | 8.681 | 29,412 | +0.22(+2.61%) |
Jul 21, 2015 | 8.509 | 8.749 | 8.460 | 8.460 | 11,721 | -0.14(-1.63%) |
Jul 20, 2015 | 8.597 | 8.749 | 8.597 | 8.601 | 2,682 | +0.01(+0.14%) |
Jul 16, 2015 | 8.589 | 8.589 | 8.589 | 8.589 | 134 | +0.08(+0.94%) |
Jul 15, 2015 | 8.629 | 8.743 | 8.509 | 8.509 | 1,990 | -0.29(-3.28%) |
Jul 13, 2015 | 8.798 | 8.798 | 8.798 | 8.798 | 249 | +0.26(+3.01%) |
Jul 10, 2015 | 8.541 | 8.541 | 8.541 | 8.541 | 396 | +0.18(+2.11%) |
Jul 09, 2015 | 8.372 | 8.372 | 8.348 | 8.364 | 2,451 | -0.08(-0.95%) |
Jul 08, 2015 | 8.388 | 8.444 | 8.388 | 8.444 | 2,698 | +0.02(+0.19%) |
Jul 07, 2015 | 8.348 | 8.428 | 8.348 | 8.428 | 622 | +0.13(+1.55%) |
Jul 06, 2015 | 8.300 | 8.300 | 8.300 | 8.300 | 272 | -0.15(-1.80%) |
Jul 02, 2015 | 8.517 | 8.452 | 8.452 | 8.452 | 30,895 | -0.06(-0.66%) |
Jul 01, 2015 | 8.509 | 8.509 | 8.509 | 8.509 | 234 | +0.06(+0.66%) |
Jun 30, 2015 | 8.669 | 8.669 | 8.452 | 8.452 | 3,582 | -0.02(-0.28%) |
Jun 29, 2015 | 8.669 | 8.669 | 8.476 | 8.476 | 1,815 | -0.26(-3.03%) |
Jun 26, 2015 | 8.749 | 8.749 | 8.709 | 8.741 | 1,036 | +0.29(+3.42%) |
Jun 25, 2015 | 8.749 | 8.749 | 8.452 | 8.452 | 1,716 | -0.08(-0.94%) |
Jun 24, 2015 | 8.123 | 8.749 | 8.123 | 8.533 | 3,739 | +0.22(+2.61%) |
Jun 23, 2015 | 8.629 | 8.661 | 8.300 | 8.316 | 13,575 | -0.26(-3.04%) |
Jun 22, 2015 | 8.362 | 8.609 | 8.362 | 8.577 | 3,822 | +0.45(+5.49%) |
Jun 19, 2015 | 8.664 | 8.728 | 8.130 | 8.130 | 40,119 | -0.56(-6.42%) |
Jun 18, 2015 | 8.688 | 8.704 | 8.656 | 8.688 | 32,260 | +0.00(+0.00%) |
Jun 17, 2015 | 8.683 | 8.728 | 8.680 | 8.688 | 8,551 | +0.00(+0.00%) |
Jun 16, 2015 | 8.649 | 8.712 | 8.649 | 8.688 | 14,591 | +0.00(+0.00%) |
Jun 15, 2015 | 8.768 | 8.768 | 8.585 | 8.688 | 26,789 | -0.24(-2.68%) |
Jun 12, 2015 | 8.545 | 9.087 | 8.433 | 8.928 | 4,368 | +0.16(+1.82%) |
Jun 11, 2015 | 9.047 | 9.047 | 8.768 | 8.768 | 2,685 | +0.08(+0.92%) |
Jun 10, 2015 | 8.362 | 8.913 | 8.354 | 8.688 | 4,265 | +0.37(+4.41%) |
Jun 09, 2015 | 8.362 | 8.489 | 8.290 | 8.322 | 9,638 | +0.07(+0.87%) |
Jun 08, 2015 | 8.369 | 8.370 | 8.130 | 8.250 | 17,266 | -0.49(-5.65%) |
Jun 05, 2015 | 8.760 | 8.792 | 8.744 | 8.744 | 1,275 | -0.00(-0.00%) |
Jun 04, 2015 | 8.831 | 8.850 | 8.744 | 8.744 | 2,019 | -0.22(-2.40%) |
Jun 02, 2015 | 9.015 | 8.959 | 8.959 | 8.959 | 4,390 | -0.01(-0.09%) |
Jun 01, 2015 | 8.967 | 8.967 | 8.967 | 8.967 | 677 | -0.24(-2.60%) |
May 29, 2015 | 9.206 | 9.206 | 9.206 | 9.206 | 572 | +0.00(+0.00%) |
May 28, 2015 | 8.912 | 9.206 | 8.912 | 9.206 | 1,348 | +0.40(+4.52%) |
May 27, 2015 | 8.848 | 9.039 | 8.808 | 8.808 | 1,245 | +0.00(+0.00%) |
May 26, 2015 | 8.816 | 8.816 | 8.808 | 8.808 | 501 | -0.16(-1.78%) |
May 22, 2015 | 8.967 | 8.967 | 8.967 | 8.967 | 1,630 | +0.20(+2.27%) |
May 21, 2015 | 8.848 | 8.848 | 8.768 | 8.768 | 910 | +0.00(+0.00%) |
May 20, 2015 | 8.768 | 8.768 | 8.768 | 8.768 | 2,265 | -0.12(-1.35%) |
May 19, 2015 | 8.920 | 8.920 | 8.888 | 8.888 | 2,011 | +0.00(+0.00%) |
May 18, 2015 | 8.888 | 8.928 | 8.888 | 8.888 | 534 | -0.04(-0.45%) |
May 15, 2015 | 8.928 | 8.928 | 8.928 | 8.928 | 125 | -0.05(-0.53%) |
May 14, 2015 | 9.262 | 9.262 | 8.928 | 8.975 | 501 | -0.06(-0.62%) |
May 13, 2015 | 9.047 | 9.063 | 9.007 | 9.031 | 11,506 | -0.02(-0.26%) |
May 12, 2015 | 9.127 | 9.167 | 9.047 | 9.055 | 5,706 | -0.22(-2.41%) |
May 11, 2015 | 9.151 | 9.278 | 9.151 | 9.278 | 1,932 | +0.06(+0.60%) |
May 08, 2015 | 9.222 | 9.222 | 9.222 | 9.222 | 125 | +0.02(+0.17%) |
May 07, 2015 | 9.095 | 9.206 | 9.095 | 9.206 | 253 | -0.04(-0.43%) |
May 06, 2015 | 9.039 | 9.764 | 9.039 | 9.246 | 10,179 | +0.20(+2.20%) |
May 05, 2015 | 8.983 | 9.047 | 8.983 | 9.047 | 3,946 | +0.12(+1.34%) |
May 04, 2015 | 8.928 | 8.928 | 8.928 | 8.928 | 757 | +0.04(+0.45%) |