Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 8.169 | 8.230 | 8.078 | 8.109 | 1,786,811 | +0.07(+0.84%) |
Jul 30, 2015 | 8.014 | 8.082 | 7.896 | 8.042 | 1,330,055 | +0.00(+0.05%) |
Jul 29, 2015 | 7.852 | 8.070 | 7.797 | 8.038 | 1,532,191 | +0.18(+2.26%) |
Jul 28, 2015 | 7.868 | 7.927 | 7.642 | 7.860 | 1,843,165 | +0.04(+0.51%) |
Jul 27, 2015 | 7.876 | 7.902 | 7.773 | 7.820 | 923,925 | -0.13(-1.64%) |
Jul 24, 2015 | 7.994 | 8.004 | 7.876 | 7.951 | 751,890 | -0.11(-1.37%) |
Jul 23, 2015 | 8.145 | 8.275 | 8.034 | 8.062 | 1,447,584 | -0.26(-3.14%) |
Jul 22, 2015 | 8.343 | 8.358 | 8.236 | 8.323 | 999,730 | -0.06(-0.75%) |
Jul 21, 2015 | 8.327 | 8.449 | 8.315 | 8.386 | 1,028,046 | +0.09(+1.05%) |
Jul 20, 2015 | 8.232 | 8.351 | 8.212 | 8.299 | 1,261,284 | -0.05(-0.57%) |
Jul 17, 2015 | 8.489 | 8.489 | 8.267 | 8.347 | 1,157,704 | -0.15(-1.72%) |
Jul 16, 2015 | 8.651 | 8.667 | 8.438 | 8.493 | 1,048,535 | -0.09(-1.06%) |
Jul 15, 2015 | 8.469 | 8.608 | 8.430 | 8.584 | 1,227,659 | +0.09(+1.12%) |
Jul 14, 2015 | 8.426 | 8.532 | 8.382 | 8.489 | 1,064,876 | +0.06(+0.66%) |
Jul 13, 2015 | 8.370 | 8.445 | 8.275 | 8.434 | 1,116,275 | +0.11(+1.38%) |
Jul 10, 2015 | 8.125 | 8.360 | 8.093 | 8.319 | 1,807,222 | +0.26(+3.24%) |
Jul 09, 2015 | 8.141 | 8.196 | 8.058 | 8.058 | 723,918 | +0.07(+0.89%) |
Jul 08, 2015 | 8.078 | 8.117 | 7.971 | 7.987 | 1,012,891 | -0.19(-2.37%) |
Jul 07, 2015 | 8.169 | 8.188 | 7.971 | 8.180 | 1,576,148 | -0.07(-0.86%) |
Jul 06, 2015 | 8.188 | 8.275 | 8.141 | 8.252 | 1,213,414 | -0.10(-1.18%) |
Jul 02, 2015 | 8.224 | 8.351 | 8.351 | 8.351 | 1,473,314 | +0.18(+2.23%) |
Jul 01, 2015 | 8.358 | 8.374 | 8.101 | 8.169 | 2,229,611 | -0.15(-1.76%) |
Jun 30, 2015 | 8.386 | 8.434 | 8.295 | 8.315 | 1,607,568 | +0.02(+0.24%) |
Jun 29, 2015 | 8.240 | 8.358 | 8.216 | 8.295 | 1,337,980 | -0.08(-0.99%) |
Jun 26, 2015 | 8.445 | 8.493 | 8.351 | 8.378 | 1,417,119 | -0.07(-0.80%) |
Jun 25, 2015 | 8.568 | 8.576 | 8.390 | 8.445 | 1,003,782 | -0.10(-1.16%) |
Jun 24, 2015 | 8.683 | 8.722 | 8.525 | 8.544 | 1,193,948 | -0.14(-1.59%) |
Jun 23, 2015 | 8.679 | 8.710 | 8.616 | 8.683 | 903,408 | -0.04(-0.50%) |
Jun 22, 2015 | 8.813 | 8.849 | 8.710 | 8.726 | 777,448 | +0.04(+0.50%) |
Jun 19, 2015 | 8.825 | 8.865 | 8.683 | 8.683 | 1,720,557 | -0.21(-2.31%) |
Jun 18, 2015 | 8.952 | 8.995 | 8.825 | 8.888 | 985,224 | +0.03(+0.36%) |
Jun 17, 2015 | 8.718 | 8.896 | 8.657 | 8.857 | 1,105,724 | +0.08(+0.95%) |
Jun 16, 2015 | 8.722 | 8.821 | 8.675 | 8.774 | 1,084,827 | +0.13(+1.51%) |
Jun 15, 2015 | 8.564 | 8.655 | 8.528 | 8.643 | 1,147,271 | +0.00(+0.05%) |
Jun 12, 2015 | 8.659 | 8.659 | 8.517 | 8.639 | 986,781 | -0.08(-0.95%) |
Jun 11, 2015 | 8.635 | 8.730 | 8.525 | 8.722 | 1,074,758 | +0.04(+0.46%) |
Jun 10, 2015 | 8.952 | 8.952 | 8.643 | 8.683 | 1,735,722 | -0.02(-0.27%) |
Jun 09, 2015 | 8.722 | 8.742 | 8.619 | 8.707 | 1,391,157 | -0.04(-0.50%) |
Jun 08, 2015 | 8.837 | 8.845 | 8.714 | 8.750 | 863,827 | +0.08(+0.96%) |
Jun 05, 2015 | 8.580 | 8.774 | 8.493 | 8.667 | 1,572,272 | +0.04(+0.50%) |
Jun 04, 2015 | 8.734 | 8.778 | 8.592 | 8.623 | 1,067,157 | -0.16(-1.80%) |
Jun 03, 2015 | 8.892 | 8.892 | 8.744 | 8.782 | 912,504 | -0.07(-0.76%) |
Jun 02, 2015 | 8.710 | 8.849 | 8.679 | 8.849 | 1,237,253 | +0.23(+2.66%) |
Jun 01, 2015 | 8.556 | 8.651 | 8.485 | 8.619 | 840,782 | +0.06(+0.74%) |
May 29, 2015 | 8.734 | 8.801 | 8.517 | 8.556 | 1,923,628 | -0.21(-2.35%) |
May 28, 2015 | 8.703 | 8.762 | 8.631 | 8.762 | 1,104,672 | -0.08(-0.85%) |
May 27, 2015 | 8.742 | 8.853 | 8.619 | 8.837 | 1,649,303 | -0.06(-0.71%) |
May 26, 2015 | 8.991 | 9.043 | 8.825 | 8.900 | 1,234,993 | -0.30(-3.27%) |
May 22, 2015 | 9.399 | 9.201 | 9.201 | 9.201 | 1,335,286 | -0.22(-2.35%) |
May 21, 2015 | 9.403 | 9.458 | 9.343 | 9.422 | 815,950 | -0.06(-0.63%) |
May 20, 2015 | 9.403 | 9.517 | 9.296 | 9.482 | 841,467 | +0.11(+1.22%) |
May 19, 2015 | 9.434 | 9.434 | 9.316 | 9.367 | 1,029,014 | -0.15(-1.58%) |
May 18, 2015 | 9.684 | 9.703 | 9.513 | 9.517 | 1,351,852 | -0.17(-1.80%) |
May 15, 2015 | 9.597 | 9.697 | 9.458 | 9.691 | 1,371,823 | +0.17(+1.79%) |
May 14, 2015 | 9.422 | 9.553 | 9.407 | 9.521 | 1,913,541 | +0.22(+2.38%) |
May 13, 2015 | 9.458 | 9.474 | 9.260 | 9.300 | 827,455 | -0.06(-0.59%) |
May 12, 2015 | 9.229 | 9.403 | 9.197 | 9.355 | 874,645 | +0.09(+0.94%) |
May 11, 2015 | 9.482 | 9.482 | 9.193 | 9.268 | 1,206,098 | -0.21(-2.21%) |
May 08, 2015 | 9.284 | 9.616 | 9.233 | 9.478 | 1,382,966 | +0.27(+2.92%) |
May 07, 2015 | 9.422 | 9.422 | 9.066 | 9.209 | 1,704,378 | +0.08(+0.87%) |
May 06, 2015 | 9.150 | 9.189 | 9.035 | 9.130 | 827,136 | +0.10(+1.14%) |
May 05, 2015 | 8.952 | 9.082 | 8.948 | 9.027 | 916,435 | +0.00(+0.00%) |
May 04, 2015 | 9.098 | 9.150 | 8.958 | 9.027 | 941,447 | -0.06(-0.70%) |