Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 8.310 | 8.460 | 8.190 | 8.400 | 18,150 | +0.06(+0.72%) |
Aug 28, 2015 | 8.400 | 8.440 | 8.310 | 8.340 | 17,285 | -0.06(-0.71%) |
Aug 27, 2015 | 8.490 | 8.500 | 8.320 | 8.400 | 26,100 | +0.15(+1.82%) |
Aug 26, 2015 | 8.200 | 8.400 | 8.150 | 8.250 | 20,319 | +0.13(+1.60%) |
Aug 25, 2015 | 8.090 | 8.380 | 7.780 | 8.120 | 34,488 | +0.72(+9.73%) |
Aug 24, 2015 | 6.270 | 7.910 | 6.270 | 7.400 | 126,567 | -0.51(-6.45%) |
Aug 21, 2015 | 8.560 | 8.560 | 7.610 | 7.910 | 112,177 | -0.69(-8.02%) |
Aug 20, 2015 | 8.740 | 8.750 | 8.600 | 8.600 | 32,268 | -0.17(-1.94%) |
Aug 19, 2015 | 8.830 | 8.830 | 8.760 | 8.770 | 9,054 | -0.06(-0.68%) |
Aug 18, 2015 | 8.780 | 8.930 | 8.780 | 8.830 | 25,879 | +0.08(+0.91%) |
Aug 17, 2015 | 8.780 | 8.780 | 8.740 | 8.750 | 10,320 | -0.02(-0.23%) |
Aug 14, 2015 | 8.800 | 8.800 | 8.730 | 8.770 | 24,034 | -0.03(-0.34%) |
Aug 13, 2015 | 8.800 | 8.820 | 8.780 | 8.800 | 31,222 | +0.01(+0.11%) |
Aug 12, 2015 | 8.660 | 8.810 | 8.590 | 8.790 | 69,732 | +0.06(+0.69%) |
Aug 11, 2015 | 8.730 | 8.730 | 8.560 | 8.730 | 24,233 | +0.00(+0.00%) |
Aug 10, 2015 | 8.730 | 8.750 | 8.690 | 8.730 | 12,390 | +0.08(+0.92%) |
Aug 07, 2015 | 8.660 | 8.660 | 8.510 | 8.650 | 77,310 | +0.00(+0.00%) |
Aug 06, 2015 | 8.650 | 8.800 | 8.620 | 8.650 | 19,388 | +0.02(+0.23%) |
Aug 05, 2015 | 8.760 | 8.800 | 8.630 | 8.630 | 13,471 | -0.07(-0.80%) |
Aug 04, 2015 | 8.790 | 8.790 | 8.540 | 8.700 | 31,045 | -0.10(-1.14%) |
Jul 31, 2015 | 8.800 | 8.800 | 8.800 | 0 | +0.12(+1.38%) | |
Jul 30, 2015 | 8.760 | 8.800 | 8.680 | 8.680 | 9,132 | -0.11(-1.25%) |
Jul 29, 2015 | 8.780 | 8.880 | 8.690 | 8.790 | 16,586 | +0.04(+0.46%) |
Jul 28, 2015 | 8.760 | 8.900 | 8.670 | 8.750 | 55,673 | -0.01(-0.11%) |
Jul 27, 2015 | 8.850 | 8.850 | 8.630 | 8.760 | 91,152 | -0.04(-0.45%) |
Jul 24, 2015 | 8.890 | 8.910 | 8.800 | 8.800 | 40,901 | +0.00(+0.00%) |
Jul 23, 2015 | 8.900 | 8.990 | 8.800 | 8.800 | 39,981 | -0.10(-1.12%) |
Jul 22, 2015 | 8.950 | 8.950 | 8.820 | 8.900 | 20,534 | +0.03(+0.34%) |
Jul 21, 2015 | 8.740 | 8.940 | 8.700 | 8.870 | 34,309 | +0.15(+1.72%) |
Jul 20, 2015 | 8.690 | 8.750 | 8.650 | 8.720 | 33,715 | +0.07(+0.81%) |
Jul 17, 2015 | 8.600 | 8.690 | 8.600 | 8.650 | 30,110 | +0.03(+0.35%) |
Jul 16, 2015 | 8.640 | 8.660 | 8.620 | 8.620 | 45,573 | +0.00(+0.00%) |
Jul 15, 2015 | 8.580 | 8.650 | 8.580 | 8.620 | 33,605 | +0.00(+0.00%) |
Jul 14, 2015 | 8.650 | 8.650 | 8.510 | 8.620 | 10,030 | -0.01(-0.12%) |
Jul 13, 2015 | 8.430 | 8.640 | 8.430 | 8.630 | 18,731 | +0.23(+2.74%) |
Jul 10, 2015 | 8.400 | 8.490 | 8.400 | 8.400 | 32,444 | +0.03(+0.36%) |
Jul 09, 2015 | 8.350 | 8.450 | 8.350 | 8.370 | 28,665 | +0.02(+0.24%) |
Jul 08, 2015 | 8.370 | 8.410 | 8.330 | 8.350 | 21,552 | -0.06(-0.71%) |
Jul 07, 2015 | 8.450 | 8.500 | 8.360 | 8.410 | 17,433 | -0.08(-0.94%) |
Jul 06, 2015 | 8.450 | 8.600 | 8.450 | 8.490 | 12,115 | -0.01(-0.12%) |
Jul 03, 2015 | 8.570 | 8.580 | 8.490 | 8.500 | 16,949 | -0.04(-0.47%) |
Jul 02, 2015 | 8.570 | 8.630 | 8.540 | 8.540 | 17,455 | -0.06(-0.70%) |
Jun 30, 2015 | 8.600 | 8.600 | 8.600 | 0 | +0.12(+1.42%) | |
Jun 29, 2015 | 8.480 | 8.500 | 8.380 | 8.480 | 45,960 | -0.07(-0.82%) |
Jun 26, 2015 | 8.630 | 8.630 | 8.500 | 8.550 | 27,245 | -0.10(-1.16%) |
Jun 25, 2015 | 8.640 | 8.690 | 8.620 | 8.650 | 38,583 | +0.03(+0.35%) |
Jun 24, 2015 | 8.690 | 8.690 | 8.580 | 8.620 | 47,438 | -0.02(-0.23%) |
Jun 23, 2015 | 8.650 | 8.650 | 8.620 | 8.640 | 32,421 | +0.00(+0.00%) |
Jun 22, 2015 | 8.650 | 8.680 | 8.630 | 8.640 | 37,364 | +0.01(+0.12%) |
Jun 19, 2015 | 8.580 | 8.640 | 8.490 | 8.630 | 32,310 | +0.03(+0.35%) |
Jun 18, 2015 | 8.560 | 8.650 | 8.550 | 8.600 | 53,408 | +0.09(+1.06%) |
Jun 17, 2015 | 8.500 | 8.610 | 8.500 | 8.510 | 24,383 | +0.01(+0.12%) |
Jun 16, 2015 | 8.400 | 8.500 | 8.350 | 8.500 | 37,697 | +0.10(+1.19%) |
Jun 15, 2015 | 8.380 | 8.430 | 8.330 | 8.400 | 25,748 | +0.05(+0.60%) |
Jun 12, 2015 | 8.390 | 8.390 | 8.330 | 8.350 | 60,160 | -0.04(-0.48%) |
Jun 11, 2015 | 8.470 | 8.470 | 8.320 | 8.390 | 75,197 | -0.05(-0.59%) |
Jun 10, 2015 | 8.360 | 8.510 | 8.360 | 8.440 | 56,566 | +0.10(+1.20%) |
Jun 09, 2015 | 8.330 | 8.340 | 8.210 | 8.340 | 32,450 | +0.06(+0.72%) |
Jun 08, 2015 | 8.490 | 8.490 | 8.200 | 8.280 | 20,708 | -0.22(-2.59%) |
Jun 05, 2015 | 8.470 | 8.510 | 8.460 | 8.500 | 25,640 | +0.08(+0.95%) |
Jun 04, 2015 | 8.540 | 8.540 | 8.400 | 8.420 | 29,426 | -0.12(-1.41%) |
Jun 03, 2015 | 8.550 | 8.560 | 8.510 | 8.540 | 21,390 | +0.03(+0.35%) |
Jun 02, 2015 | 8.560 | 8.570 | 8.510 | 8.510 | 46,787 | -0.05(-0.58%) |