Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 7.814 | 7.851 | 7.665 | 7.680 | 3,726,693 | -0.15(-1.91%) |
Aug 28, 2015 | 7.768 | 7.856 | 7.732 | 7.830 | 3,336,745 | +0.04(+0.46%) |
Aug 27, 2015 | 7.665 | 7.913 | 7.613 | 7.794 | 3,314,871 | +0.23(+3.00%) |
Aug 26, 2015 | 7.536 | 7.556 | 7.438 | 7.567 | 5,201,945 | +0.15(+2.02%) |
Aug 25, 2015 | 7.825 | 7.830 | 7.412 | 7.417 | 3,246,805 | -0.23(-2.97%) |
Aug 24, 2015 | 7.747 | 7.938 | 7.567 | 7.644 | 3,498,074 | -0.46(-5.67%) |
Aug 21, 2015 | 8.269 | 8.274 | 8.103 | 8.103 | 2,735,984 | -0.20(-2.42%) |
Aug 20, 2015 | 8.362 | 8.372 | 8.274 | 8.305 | 1,457,032 | -0.10(-1.17%) |
Aug 19, 2015 | 8.449 | 8.490 | 8.325 | 8.403 | 1,549,752 | -0.10(-1.21%) |
Aug 18, 2015 | 8.454 | 8.511 | 8.429 | 8.506 | 1,225,444 | +0.02(+0.24%) |
Aug 17, 2015 | 8.413 | 8.485 | 8.336 | 8.485 | 1,331,299 | +0.07(+0.80%) |
Aug 14, 2015 | 8.377 | 8.439 | 8.351 | 8.418 | 1,808,390 | +0.02(+0.25%) |
Aug 13, 2015 | 8.382 | 8.516 | 8.289 | 8.398 | 1,485,690 | -0.02(-0.18%) |
Aug 12, 2015 | 8.367 | 8.426 | 8.300 | 8.413 | 2,267,929 | +0.02(+0.18%) |
Aug 11, 2015 | 8.269 | 8.403 | 8.258 | 8.398 | 2,420,359 | +0.09(+1.12%) |
Aug 10, 2015 | 8.382 | 8.393 | 8.261 | 8.305 | 1,983,579 | -0.05(-0.56%) |
Aug 07, 2015 | 8.248 | 8.362 | 8.160 | 8.351 | 3,059,060 | +0.09(+1.13%) |
Aug 06, 2015 | 8.103 | 8.263 | 8.091 | 8.258 | 4,089,200 | +0.15(+1.91%) |
Aug 05, 2015 | 8.325 | 8.364 | 8.093 | 8.103 | 2,976,893 | -0.17(-2.06%) |
Aug 04, 2015 | 8.413 | 8.413 | 8.263 | 8.274 | 3,711,948 | -0.13(-1.54%) |
Aug 03, 2015 | 8.444 | 8.480 | 8.393 | 8.403 | 3,155,203 | -0.03(-0.37%) |
Jul 31, 2015 | 8.403 | 8.480 | 8.372 | 8.434 | 2,268,439 | +0.14(+1.68%) |
Jul 30, 2015 | 8.305 | 8.470 | 8.253 | 8.294 | 2,266,883 | -0.03(-0.37%) |
Jul 29, 2015 | 8.243 | 8.387 | 8.186 | 8.325 | 3,280,226 | +0.08(+0.94%) |
Jul 28, 2015 | 8.217 | 8.284 | 8.176 | 8.248 | 2,028,807 | +0.04(+0.44%) |
Jul 27, 2015 | 8.233 | 8.284 | 8.191 | 8.212 | 1,546,342 | -0.02(-0.19%) |
Jul 24, 2015 | 8.222 | 8.248 | 8.181 | 8.227 | 1,095,558 | +0.01(+0.06%) |
Jul 23, 2015 | 8.367 | 8.367 | 8.165 | 8.222 | 1,961,215 | -0.14(-1.67%) |
Jul 22, 2015 | 8.403 | 8.475 | 8.356 | 8.362 | 1,463,222 | -0.05(-0.61%) |
Jul 21, 2015 | 8.408 | 8.465 | 8.393 | 8.413 | 1,023,041 | -0.01(-0.12%) |
Jul 20, 2015 | 8.429 | 8.460 | 8.364 | 8.423 | 1,617,637 | -0.02(-0.24%) |
Jul 17, 2015 | 8.522 | 8.537 | 8.423 | 8.444 | 1,663,752 | -0.10(-1.15%) |
Jul 16, 2015 | 8.522 | 8.573 | 8.501 | 8.542 | 1,713,304 | +0.05(+0.61%) |
Jul 15, 2015 | 8.480 | 8.501 | 8.434 | 8.491 | 2,209,132 | -0.01(-0.06%) |
Jul 14, 2015 | 8.480 | 8.532 | 8.460 | 8.496 | 1,791,075 | +0.03(+0.37%) |
Jul 13, 2015 | 8.516 | 8.553 | 8.418 | 8.465 | 1,877,731 | +0.02(+0.18%) |
Jul 10, 2015 | 8.362 | 8.496 | 8.341 | 8.449 | 2,373,150 | +0.11(+1.30%) |
Jul 09, 2015 | 8.434 | 8.454 | 8.310 | 8.341 | 2,215,155 | -0.05(-0.61%) |
Jul 08, 2015 | 8.454 | 8.516 | 8.362 | 8.393 | 3,308,584 | -0.11(-1.33%) |
Jul 07, 2015 | 8.387 | 8.532 | 8.325 | 8.506 | 5,939,499 | +0.16(+1.92%) |
Jul 06, 2015 | 8.320 | 8.377 | 8.315 | 8.346 | 5,023,377 | -0.01(-0.12%) |
Jul 02, 2015 | 8.418 | 8.356 | 8.356 | 8.356 | 2,886,203 | -0.01(-0.12%) |
Jul 01, 2015 | 8.377 | 8.455 | 8.269 | 8.367 | 5,037,209 | +0.01(+0.06%) |
Jun 30, 2015 | 8.310 | 8.377 | 8.217 | 8.362 | 4,758,806 | +0.10(+1.19%) |
Jun 29, 2015 | 8.362 | 8.514 | 8.258 | 8.263 | 4,171,621 | -0.12(-1.48%) |
Jun 26, 2015 | 8.393 | 8.449 | 8.300 | 8.387 | 8,899,998 | +0.06(+0.71%) |
Jun 25, 2015 | 8.399 | 8.414 | 8.267 | 8.328 | 3,933,966 | -0.09(-1.03%) |
Jun 24, 2015 | 8.465 | 8.501 | 8.404 | 8.414 | 1,773,728 | -0.04(-0.48%) |
Jun 23, 2015 | 8.506 | 8.532 | 8.419 | 8.455 | 2,503,658 | -0.08(-0.89%) |
Jun 22, 2015 | 8.663 | 8.831 | 8.521 | 8.531 | 6,982,771 | -0.13(-1.52%) |
Jun 19, 2015 | 8.882 | 8.931 | 8.648 | 8.663 | 6,942,665 | -0.22(-2.51%) |
Jun 18, 2015 | 8.668 | 8.897 | 8.668 | 8.887 | 4,114,871 | +0.23(+2.70%) |
Jun 17, 2015 | 8.617 | 8.699 | 8.496 | 8.653 | 4,587,141 | +0.05(+0.59%) |
Jun 16, 2015 | 8.648 | 8.668 | 8.582 | 8.602 | 3,022,286 | -0.05(-0.53%) |
Jun 15, 2015 | 8.658 | 8.663 | 8.557 | 8.648 | 3,666,805 | -0.02(-0.23%) |
Jun 12, 2015 | 8.729 | 8.770 | 8.653 | 8.668 | 1,295,322 | -0.09(-0.99%) |
Jun 11, 2015 | 8.765 | 8.826 | 8.734 | 8.755 | 2,535,176 | +0.05(+0.52%) |
Jun 10, 2015 | 8.587 | 8.765 | 8.536 | 8.709 | 3,276,805 | +0.13(+1.54%) |
Jun 09, 2015 | 8.668 | 8.673 | 8.541 | 8.577 | 2,499,242 | -0.10(-1.17%) |
Jun 08, 2015 | 8.719 | 8.724 | 8.653 | 8.678 | 1,669,359 | -0.02(-0.23%) |
Jun 05, 2015 | 8.790 | 8.790 | 8.694 | 8.699 | 2,509,008 | -0.16(-1.83%) |
Jun 04, 2015 | 8.902 | 8.953 | 8.836 | 8.861 | 2,221,679 | -0.06(-0.63%) |
Jun 03, 2015 | 9.044 | 9.044 | 8.902 | 8.917 | 3,095,190 | -0.08(-0.85%) |
Jun 02, 2015 | 9.008 | 9.024 | 8.902 | 8.993 | 2,201,784 | -0.04(-0.39%) |