Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 8.000 | 8.290 | 7.930 | 8.000 | 71,950 | +0.01(+0.13%) |
Jul 30, 2015 | 7.980 | 8.130 | 7.920 | 7.990 | 65,889 | +0.01(+0.13%) |
Jul 29, 2015 | 7.880 | 8.100 | 7.870 | 7.980 | 81,285 | +0.09(+1.14%) |
Jul 28, 2015 | 8.030 | 8.030 | 7.670 | 7.890 | 129,939 | -0.09(-1.13%) |
Jul 27, 2015 | 8.120 | 8.230 | 7.880 | 7.980 | 63,733 | -0.21(-2.56%) |
Jul 24, 2015 | 8.360 | 8.390 | 8.140 | 8.190 | 98,219 | -0.16(-1.92%) |
Jul 23, 2015 | 8.450 | 8.530 | 8.250 | 8.350 | 88,702 | -0.11(-1.30%) |
Jul 22, 2015 | 8.390 | 8.600 | 8.390 | 8.460 | 47,301 | +0.01(+0.12%) |
Jul 21, 2015 | 8.540 | 8.640 | 8.420 | 8.450 | 47,378 | -0.08(-0.94%) |
Jul 20, 2015 | 8.800 | 8.820 | 8.470 | 8.530 | 107,809 | -0.25(-2.85%) |
Jul 17, 2015 | 8.670 | 8.810 | 8.480 | 8.780 | 116,101 | +0.13(+1.50%) |
Jul 16, 2015 | 8.880 | 9.090 | 8.620 | 8.650 | 103,430 | -0.17(-1.93%) |
Jul 15, 2015 | 8.940 | 9.060 | 8.770 | 8.820 | 95,700 | -0.12(-1.34%) |
Jul 14, 2015 | 9.240 | 9.610 | 8.940 | 8.940 | 215,662 | -0.27(-2.93%) |
Jul 13, 2015 | 8.170 | 9.300 | 8.170 | 9.210 | 321,974 | +1.20(+14.98%) |
Jul 10, 2015 | 8.310 | 8.540 | 7.870 | 8.010 | 222,008 | -0.15(-1.84%) |
Jul 09, 2015 | 8.280 | 8.350 | 8.090 | 8.160 | 178,064 | +0.03(+0.37%) |
Jul 08, 2015 | 8.150 | 8.290 | 7.970 | 8.130 | 437,084 | -0.06(-0.73%) |
Jul 07, 2015 | 8.370 | 8.370 | 8.050 | 8.190 | 83,051 | -0.21(-2.50%) |
Jul 06, 2015 | 8.370 | 8.480 | 8.260 | 8.400 | 96,267 | +0.06(+0.72%) |
Jul 02, 2015 | 8.410 | 8.340 | 8.340 | 8.340 | 53,200 | +0.00(+0.00%) |
Jul 01, 2015 | 8.330 | 8.480 | 8.225 | 8.340 | 87,678 | +0.06(+0.72%) |
Jun 30, 2015 | 8.360 | 8.400 | 8.180 | 8.280 | 86,988 | +0.05(+0.61%) |
Jun 29, 2015 | 8.540 | 8.610 | 8.210 | 8.230 | 62,431 | -0.38(-4.41%) |
Jun 26, 2015 | 8.790 | 8.800 | 8.580 | 8.610 | 122,160 | -0.18(-2.05%) |
Jun 25, 2015 | 8.880 | 8.950 | 8.640 | 8.790 | 65,192 | -0.02(-0.23%) |
Jun 24, 2015 | 8.830 | 8.900 | 8.710 | 8.810 | 63,193 | -0.02(-0.23%) |
Jun 23, 2015 | 8.760 | 8.900 | 8.690 | 8.830 | 96,818 | +0.06(+0.68%) |
Jun 22, 2015 | 8.680 | 8.906 | 8.680 | 8.770 | 49,633 | +0.08(+0.92%) |
Jun 19, 2015 | 8.720 | 8.760 | 8.610 | 8.690 | 168,422 | +0.00(+0.00%) |
Jun 18, 2015 | 8.440 | 8.720 | 8.360 | 8.690 | 70,429 | +0.30(+3.58%) |
Jun 17, 2015 | 8.460 | 8.460 | 8.310 | 8.390 | 38,408 | -0.05(-0.59%) |
Jun 16, 2015 | 8.340 | 8.450 | 8.320 | 8.440 | 60,745 | +0.07(+0.84%) |
Jun 15, 2015 | 8.440 | 8.500 | 8.280 | 8.370 | 69,462 | -0.16(-1.88%) |
Jun 12, 2015 | 8.330 | 8.590 | 8.300 | 8.530 | 69,587 | +0.20(+2.40%) |
Jun 11, 2015 | 8.350 | 8.430 | 8.250 | 8.330 | 94,396 | +0.01(+0.12%) |
Jun 10, 2015 | 8.300 | 8.520 | 8.220 | 8.320 | 91,050 | +0.07(+0.85%) |
Jun 09, 2015 | 8.350 | 8.440 | 8.170 | 8.250 | 113,988 | -0.12(-1.43%) |
Jun 08, 2015 | 8.420 | 8.480 | 8.330 | 8.370 | 96,700 | -0.05(-0.59%) |
Jun 05, 2015 | 8.460 | 8.500 | 8.280 | 8.420 | 53,690 | -0.04(-0.47%) |
Jun 04, 2015 | 8.690 | 8.770 | 8.380 | 8.460 | 59,137 | -0.28(-3.20%) |
Jun 03, 2015 | 8.390 | 8.810 | 8.380 | 8.740 | 109,573 | +0.32(+3.80%) |
Jun 02, 2015 | 8.530 | 8.670 | 8.390 | 8.420 | 120,622 | -0.06(-0.71%) |
Jun 01, 2015 | 8.580 | 8.650 | 8.420 | 8.480 | 133,233 | -0.07(-0.82%) |
May 29, 2015 | 8.560 | 8.680 | 8.470 | 8.550 | 126,931 | -0.03(-0.35%) |
May 28, 2015 | 8.640 | 8.710 | 8.460 | 8.580 | 81,778 | -0.11(-1.27%) |
May 27, 2015 | 8.510 | 8.720 | 8.390 | 8.690 | 94,386 | +0.20(+2.36%) |
May 26, 2015 | 8.730 | 8.870 | 8.400 | 8.490 | 86,933 | -0.30(-3.41%) |
May 22, 2015 | 8.840 | 8.790 | 8.790 | 8.790 | 66,800 | -0.05(-0.57%) |
May 21, 2015 | 9.080 | 9.140 | 8.820 | 8.840 | 97,496 | -0.29(-3.18%) |
May 20, 2015 | 9.150 | 9.200 | 9.010 | 9.130 | 86,103 | +0.01(+0.11%) |
May 19, 2015 | 9.050 | 9.260 | 9.010 | 9.120 | 135,776 | +0.09(+1.00%) |
May 18, 2015 | 8.510 | 9.110 | 8.500 | 9.030 | 196,299 | +0.45(+5.24%) |
May 15, 2015 | 8.800 | 8.900 | 8.350 | 8.580 | 297,101 | -0.43(-4.77%) |
May 14, 2015 | 7.880 | 9.220 | 7.710 | 9.010 | 648,404 | +0.69(+8.29%) |
May 13, 2015 | 8.315 | 8.410 | 8.140 | 8.320 | 127,782 | +0.04(+0.48%) |
May 12, 2015 | 8.240 | 8.320 | 8.110 | 8.280 | 107,241 | -0.03(-0.36%) |
May 11, 2015 | 7.980 | 8.370 | 7.980 | 8.310 | 177,234 | +0.30(+3.75%) |
May 08, 2015 | 8.260 | 8.260 | 8.000 | 8.010 | 97,853 | -0.18(-2.20%) |
May 07, 2015 | 8.520 | 8.570 | 8.080 | 8.190 | 149,133 | -0.38(-4.43%) |
May 06, 2015 | 8.640 | 8.640 | 8.390 | 8.570 | 70,234 | -0.03(-0.35%) |
May 05, 2015 | 8.740 | 8.800 | 8.470 | 8.600 | 86,378 | -0.17(-1.94%) |
May 04, 2015 | 9.010 | 9.110 | 8.720 | 8.770 | 151,834 | -0.20(-2.23%) |