Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 8.289 | 8.341 | 8.159 | 8.159 | 86,164 | -0.10(-1.18%) |
Aug 28, 2015 | 8.237 | 8.334 | 8.237 | 8.256 | 46,660 | -0.01(-0.16%) |
Aug 27, 2015 | 8.243 | 8.269 | 8.198 | 8.269 | 52,512 | +0.01(+0.16%) |
Aug 26, 2015 | 8.263 | 8.282 | 8.198 | 8.256 | 82,231 | -0.01(-0.08%) |
Aug 25, 2015 | 8.295 | 8.315 | 8.256 | 8.263 | 87,757 | +0.03(+0.32%) |
Aug 24, 2015 | 8.204 | 8.250 | 7.886 | 8.237 | 215,000 | -0.07(-0.78%) |
Aug 21, 2015 | 8.334 | 8.406 | 8.256 | 8.302 | 137,417 | -0.05(-0.62%) |
Aug 20, 2015 | 8.419 | 8.419 | 8.354 | 8.354 | 80,704 | -0.05(-0.62%) |
Aug 19, 2015 | 8.347 | 8.406 | 8.295 | 8.406 | 91,497 | +0.05(+0.62%) |
Aug 18, 2015 | 8.334 | 8.354 | 8.315 | 8.354 | 58,163 | +0.03(+0.39%) |
Aug 17, 2015 | 8.334 | 8.354 | 8.295 | 8.321 | 79,635 | +0.02(+0.23%) |
Aug 14, 2015 | 8.295 | 8.321 | 8.237 | 8.302 | 66,382 | +0.01(+0.16%) |
Aug 13, 2015 | 8.367 | 8.367 | 8.276 | 8.289 | 70,819 | -0.08(-1.01%) |
Aug 12, 2015 | 8.334 | 8.373 | 8.334 | 8.373 | 46,027 | +0.07(+0.82%) |
Aug 11, 2015 | 8.302 | 8.373 | 8.256 | 8.305 | 97,199 | -0.00(-0.00%) |
Aug 10, 2015 | 8.311 | 8.311 | 8.273 | 8.305 | 54,617 | +0.01(+0.08%) |
Aug 07, 2015 | 8.292 | 8.331 | 8.273 | 8.298 | 109,480 | +0.05(+0.63%) |
Aug 06, 2015 | 8.111 | 8.260 | 8.111 | 8.247 | 69,319 | +0.12(+1.43%) |
Aug 05, 2015 | 8.169 | 8.208 | 8.124 | 8.131 | 92,735 | -0.05(-0.55%) |
Aug 04, 2015 | 8.227 | 8.305 | 8.176 | 8.176 | 61,356 | -0.03(-0.39%) |
Aug 03, 2015 | 8.208 | 8.240 | 8.182 | 8.208 | 68,187 | +0.05(+0.55%) |
Jul 31, 2015 | 8.234 | 8.240 | 8.163 | 8.163 | 167,009 | -0.01(-0.16%) |
Jul 30, 2015 | 8.318 | 8.318 | 8.176 | 8.176 | 84,800 | -0.10(-1.25%) |
Jul 29, 2015 | 8.337 | 8.337 | 8.260 | 8.279 | 68,458 | -0.01(-0.16%) |
Jul 28, 2015 | 8.331 | 8.331 | 8.253 | 8.292 | 48,170 | +0.03(+0.31%) |
Jul 27, 2015 | 8.324 | 8.382 | 8.247 | 8.266 | 134,262 | -0.10(-1.23%) |
Jul 24, 2015 | 8.215 | 8.370 | 8.185 | 8.370 | 124,246 | +0.20(+2.45%) |
Jul 23, 2015 | 8.189 | 8.215 | 8.150 | 8.169 | 48,174 | -0.03(-0.39%) |
Jul 22, 2015 | 8.208 | 8.215 | 8.169 | 8.202 | 70,550 | +0.01(+0.08%) |
Jul 21, 2015 | 8.247 | 8.253 | 8.163 | 8.195 | 108,895 | -0.05(-0.55%) |
Jul 20, 2015 | 8.253 | 8.286 | 8.227 | 8.240 | 55,714 | +0.00(+0.00%) |
Jul 17, 2015 | 8.234 | 8.279 | 8.227 | 8.240 | 85,472 | -0.01(-0.08%) |
Jul 16, 2015 | 8.221 | 8.260 | 8.215 | 8.247 | 86,103 | +0.01(+0.16%) |
Jul 15, 2015 | 8.227 | 8.253 | 8.208 | 8.234 | 83,723 | +0.03(+0.31%) |
Jul 14, 2015 | 8.169 | 8.234 | 8.163 | 8.208 | 69,601 | -0.01(-0.16%) |
Jul 13, 2015 | 8.221 | 8.234 | 8.182 | 8.221 | 78,684 | +0.01(+0.08%) |
Jul 10, 2015 | 8.189 | 8.234 | 8.189 | 8.215 | 22,860 | -0.02(-0.24%) |
Jul 09, 2015 | 8.318 | 8.331 | 8.234 | 8.234 | 65,204 | -0.07(-0.89%) |
Jul 08, 2015 | 8.321 | 8.347 | 8.238 | 8.308 | 47,147 | +0.01(+0.15%) |
Jul 07, 2015 | 8.193 | 8.315 | 8.180 | 8.295 | 148,978 | +0.15(+1.81%) |
Jul 06, 2015 | 8.077 | 8.173 | 8.077 | 8.148 | 120,691 | +0.10(+1.20%) |
Jul 02, 2015 | 8.038 | 8.051 | 8.051 | 8.051 | 119,928 | +0.01(+0.08%) |
Jul 01, 2015 | 8.019 | 8.045 | 8.006 | 8.045 | 158,956 | +0.01(+0.16%) |
Jun 30, 2015 | 7.981 | 8.038 | 7.890 | 8.032 | 232,685 | +0.03(+0.32%) |
Jun 29, 2015 | 8.006 | 8.032 | 7.929 | 8.006 | 327,711 | -0.02(-0.24%) |
Jun 26, 2015 | 8.019 | 8.045 | 8.000 | 8.026 | 87,401 | -0.03(-0.32%) |
Jun 25, 2015 | 8.064 | 8.071 | 8.032 | 8.051 | 112,561 | +0.01(+0.16%) |
Jun 24, 2015 | 8.103 | 8.116 | 8.026 | 8.038 | 221,179 | -0.07(-0.87%) |
Jun 23, 2015 | 8.038 | 8.109 | 8.038 | 8.109 | 52,533 | +0.05(+0.64%) |
Jun 22, 2015 | 8.083 | 8.122 | 8.058 | 8.058 | 179,378 | -0.06(-0.71%) |
Jun 19, 2015 | 8.128 | 8.135 | 8.071 | 8.116 | 158,650 | -0.01(-0.08%) |
Jun 18, 2015 | 8.090 | 8.122 | 8.086 | 8.122 | 86,567 | +0.04(+0.48%) |
Jun 17, 2015 | 8.071 | 8.102 | 7.994 | 8.083 | 85,315 | +0.02(+0.24%) |
Jun 16, 2015 | 8.032 | 8.064 | 8.032 | 8.064 | 35,483 | +0.04(+0.56%) |
Jun 15, 2015 | 7.949 | 8.019 | 7.949 | 8.019 | 37,207 | +0.10(+1.30%) |
Jun 12, 2015 | 7.897 | 7.955 | 7.865 | 7.917 | 133,288 | +0.03(+0.33%) |
Jun 11, 2015 | 7.865 | 7.955 | 7.833 | 7.891 | 266,799 | +0.05(+0.66%) |
Jun 10, 2015 | 7.814 | 7.917 | 7.804 | 7.839 | 176,797 | -0.01(-0.08%) |
Jun 09, 2015 | 8.000 | 8.019 | 7.801 | 7.846 | 376,885 | -0.18(-2.28%) |
Jun 08, 2015 | 8.271 | 8.297 | 8.029 | 8.029 | 269,024 | -0.26(-3.08%) |
Jun 05, 2015 | 8.233 | 8.284 | 8.201 | 8.284 | 141,198 | +0.01(+0.15%) |
Jun 04, 2015 | 8.329 | 8.342 | 8.271 | 8.271 | 41,502 | -0.03(-0.38%) |
Jun 03, 2015 | 8.373 | 8.399 | 8.297 | 8.303 | 54,201 | -0.11(-1.36%) |
Jun 02, 2015 | 8.393 | 8.437 | 8.373 | 8.418 | 43,666 | +0.02(+0.23%) |