Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 8.037 | 8.043 | 8.005 | 8.018 | 123,915 | +0.01(+0.16%) |
Aug 28, 2015 | 7.999 | 8.018 | 7.992 | 8.005 | 85,498 | +0.00(+0.00%) |
Aug 27, 2015 | 7.992 | 8.011 | 7.980 | 8.005 | 104,741 | +0.02(+0.24%) |
Aug 26, 2015 | 8.062 | 8.062 | 7.986 | 7.986 | 183,175 | -0.06(-0.71%) |
Aug 25, 2015 | 8.037 | 8.074 | 8.030 | 8.043 | 133,671 | +0.00(+0.00%) |
Aug 24, 2015 | 8.055 | 8.081 | 8.030 | 8.043 | 221,974 | -0.06(-0.78%) |
Aug 21, 2015 | 8.100 | 8.138 | 8.100 | 8.106 | 113,916 | -0.01(-0.16%) |
Aug 20, 2015 | 8.125 | 8.125 | 8.100 | 8.119 | 126,320 | -0.01(-0.16%) |
Aug 19, 2015 | 8.119 | 8.131 | 8.100 | 8.131 | 152,462 | -0.01(-0.16%) |
Aug 18, 2015 | 8.112 | 8.163 | 8.093 | 8.144 | 160,618 | +0.01(+0.16%) |
Aug 17, 2015 | 8.150 | 8.163 | 8.131 | 8.131 | 83,981 | -0.03(-0.39%) |
Aug 14, 2015 | 8.144 | 8.163 | 8.125 | 8.163 | 107,425 | +0.00(+0.00%) |
Aug 13, 2015 | 8.150 | 8.169 | 8.131 | 8.163 | 89,163 | +0.01(+0.16%) |
Aug 12, 2015 | 8.106 | 8.150 | 8.106 | 8.150 | 138,595 | +0.04(+0.55%) |
Aug 11, 2015 | 8.030 | 8.106 | 8.024 | 8.106 | 105,794 | +0.09(+1.13%) |
Aug 10, 2015 | 8.022 | 8.028 | 8.009 | 8.016 | 110,791 | +0.01(+0.08%) |
Aug 07, 2015 | 8.022 | 8.022 | 8.009 | 8.009 | 143,530 | +0.02(+0.24%) |
Aug 06, 2015 | 7.947 | 7.997 | 7.928 | 7.991 | 145,844 | +0.05(+0.63%) |
Aug 05, 2015 | 8.047 | 8.053 | 7.934 | 7.940 | 261,061 | -0.11(-1.33%) |
Aug 04, 2015 | 8.066 | 8.085 | 8.047 | 8.047 | 125,857 | -0.04(-0.47%) |
Aug 03, 2015 | 8.060 | 8.097 | 8.060 | 8.085 | 163,829 | +0.04(+0.47%) |
Jul 31, 2015 | 8.053 | 8.079 | 8.022 | 8.047 | 217,587 | +0.03(+0.31%) |
Jul 30, 2015 | 8.028 | 8.041 | 8.016 | 8.022 | 213,426 | +0.00(+0.00%) |
Jul 29, 2015 | 8.003 | 8.035 | 7.997 | 8.022 | 80,432 | +0.02(+0.24%) |
Jul 28, 2015 | 7.984 | 8.003 | 7.984 | 8.003 | 104,314 | +0.03(+0.31%) |
Jul 27, 2015 | 7.965 | 7.997 | 7.965 | 7.978 | 143,561 | +0.02(+0.24%) |
Jul 24, 2015 | 7.915 | 7.965 | 7.909 | 7.959 | 98,268 | +0.05(+0.64%) |
Jul 23, 2015 | 7.959 | 7.959 | 7.890 | 7.909 | 247,296 | -0.01(-0.16%) |
Jul 22, 2015 | 7.940 | 7.947 | 7.921 | 7.921 | 110,610 | -0.02(-0.24%) |
Jul 21, 2015 | 7.947 | 7.947 | 7.940 | 7.940 | 42,320 | -0.01(-0.16%) |
Jul 20, 2015 | 7.953 | 7.959 | 7.947 | 7.953 | 75,628 | -0.01(-0.16%) |
Jul 17, 2015 | 7.984 | 7.984 | 7.953 | 7.965 | 47,579 | -0.02(-0.24%) |
Jul 16, 2015 | 7.953 | 7.984 | 7.940 | 7.984 | 153,081 | +0.04(+0.56%) |
Jul 15, 2015 | 7.934 | 7.940 | 7.921 | 7.940 | 127,141 | +0.01(+0.15%) |
Jul 14, 2015 | 7.909 | 7.934 | 7.909 | 7.928 | 97,075 | +0.01(+0.08%) |
Jul 13, 2015 | 7.947 | 7.947 | 7.921 | 7.921 | 72,541 | -0.03(-0.32%) |
Jul 10, 2015 | 7.959 | 7.972 | 7.921 | 7.947 | 166,340 | -0.01(-0.16%) |
Jul 09, 2015 | 8.003 | 8.003 | 7.959 | 7.959 | 104,248 | -0.02(-0.21%) |
Jul 08, 2015 | 7.995 | 8.014 | 7.970 | 7.976 | 231,163 | -0.02(-0.31%) |
Jul 07, 2015 | 7.945 | 8.001 | 7.945 | 8.001 | 123,077 | +0.08(+1.03%) |
Jul 06, 2015 | 7.901 | 7.945 | 7.901 | 7.920 | 186,383 | +0.03(+0.40%) |
Jul 02, 2015 | 7.939 | 7.889 | 7.889 | 7.889 | 250,881 | -0.04(-0.55%) |
Jul 01, 2015 | 7.926 | 7.951 | 7.901 | 7.932 | 200,500 | +0.01(+0.08%) |
Jun 30, 2015 | 7.914 | 7.957 | 7.858 | 7.926 | 307,769 | +0.04(+0.55%) |
Jun 29, 2015 | 7.914 | 7.924 | 7.876 | 7.882 | 214,510 | -0.04(-0.55%) |
Jun 26, 2015 | 7.932 | 7.939 | 7.920 | 7.926 | 95,178 | -0.04(-0.47%) |
Jun 25, 2015 | 8.001 | 8.001 | 7.951 | 7.964 | 99,910 | -0.01(-0.16%) |
Jun 24, 2015 | 8.026 | 8.026 | 7.976 | 7.976 | 215,937 | -0.06(-0.78%) |
Jun 23, 2015 | 7.970 | 8.039 | 7.964 | 8.039 | 177,858 | +0.06(+0.78%) |
Jun 22, 2015 | 8.001 | 8.026 | 7.976 | 7.976 | 158,119 | -0.04(-0.47%) |
Jun 19, 2015 | 7.989 | 8.026 | 7.989 | 8.014 | 70,706 | +0.03(+0.39%) |
Jun 18, 2015 | 7.976 | 8.011 | 7.976 | 7.982 | 114,790 | +0.02(+0.24%) |
Jun 17, 2015 | 7.964 | 7.970 | 7.939 | 7.964 | 135,200 | +0.00(+0.00%) |
Jun 16, 2015 | 7.964 | 7.964 | 7.939 | 7.964 | 106,220 | +0.00(+0.00%) |
Jun 15, 2015 | 7.939 | 7.989 | 7.939 | 7.964 | 135,906 | +0.04(+0.55%) |
Jun 12, 2015 | 7.920 | 7.982 | 7.920 | 7.920 | 168,974 | +0.00(+0.00%) |
Jun 11, 2015 | 7.832 | 7.926 | 7.814 | 7.920 | 637,621 | +0.09(+1.12%) |
Jun 10, 2015 | 7.839 | 7.901 | 7.832 | 7.832 | 199,730 | -0.03(-0.40%) |
Jun 09, 2015 | 7.857 | 7.876 | 7.801 | 7.864 | 368,227 | -0.01(-0.13%) |
Jun 08, 2015 | 7.961 | 7.967 | 7.874 | 7.874 | 331,311 | -0.09(-1.09%) |
Jun 05, 2015 | 7.979 | 7.979 | 7.917 | 7.961 | 499,904 | -0.05(-0.62%) |
Jun 04, 2015 | 8.091 | 8.097 | 8.010 | 8.010 | 245,033 | -0.07(-0.85%) |
Jun 03, 2015 | 8.103 | 8.103 | 8.072 | 8.079 | 201,438 | -0.04(-0.54%) |
Jun 02, 2015 | 8.141 | 8.141 | 8.103 | 8.122 | 171,670 | -0.02(-0.23%) |