Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 7.548 | 7.582 | 7.418 | 7.522 | 4,989,113 | -0.13(-1.69%) |
Aug 28, 2015 | 7.591 | 7.729 | 7.574 | 7.651 | 4,075,682 | +0.02(+0.23%) |
Aug 27, 2015 | 7.660 | 7.694 | 7.544 | 7.634 | 14,228,694 | +0.13(+1.72%) |
Aug 26, 2015 | 7.634 | 7.660 | 7.358 | 7.505 | 13,912,623 | +0.02(+0.23%) |
Aug 25, 2015 | 7.824 | 7.824 | 7.487 | 7.487 | 11,227,727 | +0.15(+2.00%) |
Aug 24, 2015 | 6.935 | 7.565 | 6.737 | 7.341 | 16,120,553 | -0.50(-6.38%) |
Aug 21, 2015 | 8.005 | 8.109 | 7.772 | 7.841 | 9,181,267 | -0.25(-3.09%) |
Aug 20, 2015 | 8.264 | 8.359 | 7.979 | 8.091 | 15,289,354 | -0.30(-3.60%) |
Aug 19, 2015 | 8.454 | 8.505 | 8.268 | 8.393 | 8,878,878 | -0.09(-1.12%) |
Aug 18, 2015 | 8.385 | 8.531 | 8.385 | 8.488 | 6,833,414 | +0.03(+0.41%) |
Aug 17, 2015 | 8.359 | 8.488 | 8.264 | 8.454 | 6,474,995 | +0.03(+0.41%) |
Aug 14, 2015 | 8.609 | 8.643 | 8.376 | 8.419 | 8,813,465 | +0.08(+0.93%) |
Aug 13, 2015 | 8.350 | 8.436 | 8.264 | 8.341 | 13,741,299 | -0.09(-1.12%) |
Aug 12, 2015 | 8.264 | 8.471 | 8.160 | 8.436 | 14,737,415 | -0.10(-1.21%) |
Aug 11, 2015 | 8.583 | 8.661 | 8.393 | 8.540 | 9,386,900 | -0.23(-2.65%) |
Aug 10, 2015 | 8.764 | 8.850 | 8.755 | 8.773 | 3,984,869 | +0.03(+0.30%) |
Aug 07, 2015 | 8.824 | 8.850 | 8.695 | 8.747 | 5,194,701 | -0.07(-0.78%) |
Aug 06, 2015 | 8.893 | 8.937 | 8.816 | 8.816 | 5,257,646 | -0.08(-0.87%) |
Aug 05, 2015 | 8.945 | 9.023 | 8.893 | 8.893 | 5,058,860 | -0.03(-0.29%) |
Aug 04, 2015 | 8.971 | 9.101 | 8.885 | 8.919 | 6,770,825 | -0.03(-0.39%) |
Aug 03, 2015 | 8.842 | 8.980 | 8.842 | 8.954 | 9,891,446 | +0.27(+3.08%) |
Jul 31, 2015 | 8.523 | 8.816 | 8.479 | 8.686 | 13,146,770 | +0.41(+4.90%) |
Jul 30, 2015 | 8.143 | 8.350 | 8.134 | 8.281 | 8,902,759 | +0.22(+2.67%) |
Jul 29, 2015 | 8.186 | 8.203 | 8.031 | 8.065 | 9,844,033 | -0.10(-1.27%) |
Jul 28, 2015 | 8.134 | 8.169 | 7.988 | 8.169 | 11,517,056 | -0.08(-0.94%) |
Jul 27, 2015 | 8.221 | 8.316 | 8.152 | 8.247 | 11,495,493 | -0.15(-1.75%) |
Jul 24, 2015 | 8.497 | 8.501 | 8.298 | 8.393 | 10,104,579 | -0.30(-3.47%) |
Jul 23, 2015 | 8.781 | 8.807 | 8.652 | 8.695 | 4,534,264 | -0.14(-1.56%) |
Jul 22, 2015 | 8.911 | 8.928 | 8.824 | 8.833 | 4,725,813 | +0.09(+1.09%) |
Jul 21, 2015 | 8.850 | 8.893 | 8.730 | 8.738 | 5,169,294 | -0.18(-2.03%) |
Jul 20, 2015 | 8.988 | 8.997 | 8.876 | 8.919 | 2,987,750 | -0.10(-1.15%) |
Jul 17, 2015 | 8.988 | 9.062 | 8.932 | 9.023 | 2,817,633 | +0.04(+0.48%) |
Jul 16, 2015 | 8.980 | 8.997 | 8.893 | 8.980 | 4,824,629 | +0.10(+1.17%) |
Jul 15, 2015 | 8.971 | 8.997 | 8.876 | 8.876 | 6,019,070 | -0.03(-0.39%) |
Jul 14, 2015 | 8.971 | 9.006 | 8.902 | 8.911 | 6,111,090 | -0.12(-1.34%) |
Jul 13, 2015 | 9.092 | 9.161 | 9.014 | 9.032 | 5,308,644 | +0.00(+0.00%) |
Jul 10, 2015 | 8.885 | 9.096 | 8.807 | 9.032 | 8,868,567 | +0.28(+3.15%) |
Jul 09, 2015 | 8.816 | 8.868 | 8.712 | 8.755 | 4,905,580 | +0.10(+1.20%) |
Jul 08, 2015 | 8.816 | 8.833 | 8.592 | 8.652 | 6,601,710 | -0.30(-3.37%) |
Jul 07, 2015 | 8.954 | 8.980 | 8.807 | 8.954 | 7,213,444 | -0.02(-0.19%) |
Jul 06, 2015 | 9.023 | 9.066 | 8.893 | 8.971 | 5,127,277 | +0.00(+0.00%) |
Jul 02, 2015 | 8.997 | 8.971 | 8.971 | 8.971 | 4,104,406 | +0.03(+0.29%) |
Jul 01, 2015 | 8.988 | 9.088 | 8.919 | 8.945 | 5,147,425 | -0.04(-0.48%) |
Jun 30, 2015 | 8.868 | 9.032 | 8.859 | 8.988 | 7,629,077 | +0.20(+2.26%) |
Jun 29, 2015 | 8.816 | 8.876 | 8.764 | 8.790 | 4,836,190 | -0.19(-2.11%) |
Jun 26, 2015 | 8.988 | 9.075 | 8.919 | 8.980 | 4,656,125 | -0.09(-1.05%) |
Jun 25, 2015 | 9.040 | 9.105 | 8.980 | 9.075 | 9,051,484 | +0.04(+0.48%) |
Jun 24, 2015 | 9.032 | 9.118 | 8.954 | 9.032 | 13,673,444 | +0.07(+0.77%) |
Jun 23, 2015 | 8.971 | 9.075 | 8.919 | 8.963 | 8,784,986 | +0.00(+0.00%) |
Jun 22, 2015 | 9.049 | 9.144 | 8.928 | 8.963 | 19,403,398 | +0.09(+1.07%) |
Jun 19, 2015 | 8.833 | 8.911 | 8.781 | 8.868 | 11,102,832 | -0.01(-0.10%) |
Jun 18, 2015 | 8.721 | 8.893 | 8.661 | 8.876 | 15,100,382 | +0.14(+1.58%) |
Jun 17, 2015 | 8.523 | 8.755 | 8.488 | 8.738 | 12,486,336 | +0.22(+2.53%) |
Jun 16, 2015 | 8.531 | 8.579 | 8.462 | 8.523 | 14,327,712 | +0.19(+2.28%) |
Jun 15, 2015 | 8.523 | 8.557 | 8.272 | 8.333 | 15,589,709 | -0.12(-1.43%) |
Jun 12, 2015 | 8.350 | 8.505 | 8.350 | 8.454 | 11,713,102 | +0.10(+1.24%) |
Jun 11, 2015 | 8.247 | 8.354 | 8.195 | 8.350 | 7,147,086 | -0.08(-0.92%) |
Jun 10, 2015 | 8.255 | 8.514 | 8.247 | 8.428 | 15,646,352 | +0.35(+4.27%) |
Jun 09, 2015 | 8.203 | 8.203 | 8.065 | 8.083 | 6,396,048 | +0.01(+0.11%) |
Jun 08, 2015 | 8.341 | 8.341 | 7.988 | 8.074 | 12,311,444 | -0.16(-1.99%) |
Jun 05, 2015 | 8.203 | 8.298 | 8.134 | 8.238 | 6,494,395 | -0.06(-0.73%) |
Jun 04, 2015 | 8.316 | 8.341 | 8.221 | 8.298 | 15,242,801 | -0.02(-0.21%) |
Jun 03, 2015 | 8.523 | 8.574 | 8.272 | 8.316 | 18,724,470 | -0.29(-3.34%) |
Jun 02, 2015 | 8.637 | 8.696 | 8.552 | 8.603 | 16,047,619 | -0.37(-4.07%) |