Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 7.790 | 8.100 | 7.730 | 7.750 | 90,079 | -0.11(-1.40%) |
Aug 28, 2015 | 7.650 | 7.950 | 7.515 | 7.860 | 66,421 | +0.16(+2.08%) |
Aug 27, 2015 | 7.490 | 7.940 | 7.350 | 7.700 | 90,400 | +0.26(+3.49%) |
Aug 26, 2015 | 7.440 | 7.500 | 7.290 | 7.440 | 53,061 | +0.15(+2.06%) |
Aug 25, 2015 | 7.750 | 7.750 | 7.240 | 7.290 | 59,525 | -0.20(-2.67%) |
Aug 24, 2015 | 7.280 | 7.620 | 6.820 | 7.490 | 139,009 | -0.29(-3.73%) |
Aug 21, 2015 | 7.500 | 7.840 | 7.410 | 7.780 | 153,490 | +0.18(+2.37%) |
Aug 20, 2015 | 7.680 | 7.720 | 7.570 | 7.600 | 71,254 | -0.14(-1.81%) |
Aug 19, 2015 | 7.810 | 7.900 | 7.710 | 7.740 | 35,578 | -0.12(-1.53%) |
Aug 18, 2015 | 7.900 | 7.920 | 7.730 | 7.860 | 75,041 | -0.03(-0.38%) |
Aug 17, 2015 | 7.840 | 7.940 | 7.810 | 7.890 | 34,719 | +0.00(+0.00%) |
Aug 14, 2015 | 7.860 | 8.010 | 7.811 | 7.890 | 38,139 | +0.01(+0.13%) |
Aug 13, 2015 | 7.750 | 7.910 | 7.735 | 7.880 | 100,846 | +0.10(+1.29%) |
Aug 12, 2015 | 7.840 | 7.950 | 7.710 | 7.780 | 34,647 | -0.07(-0.89%) |
Aug 11, 2015 | 7.940 | 8.000 | 7.830 | 7.850 | 34,706 | -0.18(-2.24%) |
Aug 10, 2015 | 7.880 | 8.090 | 7.850 | 8.030 | 72,507 | +0.18(+2.29%) |
Aug 07, 2015 | 7.920 | 7.990 | 7.750 | 7.850 | 41,074 | -0.07(-0.88%) |
Aug 06, 2015 | 7.890 | 7.980 | 7.795 | 7.920 | 48,825 | -0.05(-0.63%) |
Aug 05, 2015 | 7.870 | 8.040 | 7.630 | 7.970 | 79,346 | +0.15(+1.92%) |
Aug 04, 2015 | 7.940 | 8.080 | 7.720 | 7.820 | 38,286 | -0.14(-1.76%) |
Aug 03, 2015 | 7.990 | 8.090 | 7.880 | 7.960 | 125,214 | -0.04(-0.50%) |
Jul 31, 2015 | 8.000 | 8.290 | 7.930 | 8.000 | 71,950 | +0.01(+0.13%) |
Jul 30, 2015 | 7.980 | 8.130 | 7.920 | 7.990 | 65,889 | +0.01(+0.13%) |
Jul 29, 2015 | 7.880 | 8.100 | 7.870 | 7.980 | 81,285 | +0.09(+1.14%) |
Jul 28, 2015 | 8.030 | 8.030 | 7.670 | 7.890 | 129,939 | -0.09(-1.13%) |
Jul 27, 2015 | 8.120 | 8.230 | 7.880 | 7.980 | 63,733 | -0.21(-2.56%) |
Jul 24, 2015 | 8.360 | 8.390 | 8.140 | 8.190 | 98,219 | -0.16(-1.92%) |
Jul 23, 2015 | 8.450 | 8.530 | 8.250 | 8.350 | 88,702 | -0.11(-1.30%) |
Jul 22, 2015 | 8.390 | 8.600 | 8.390 | 8.460 | 47,301 | +0.01(+0.12%) |
Jul 21, 2015 | 8.540 | 8.640 | 8.420 | 8.450 | 47,378 | -0.08(-0.94%) |
Jul 20, 2015 | 8.800 | 8.820 | 8.470 | 8.530 | 107,809 | -0.25(-2.85%) |
Jul 17, 2015 | 8.670 | 8.810 | 8.480 | 8.780 | 116,101 | +0.13(+1.50%) |
Jul 16, 2015 | 8.880 | 9.090 | 8.620 | 8.650 | 103,430 | -0.17(-1.93%) |
Jul 15, 2015 | 8.940 | 9.060 | 8.770 | 8.820 | 95,700 | -0.12(-1.34%) |
Jul 14, 2015 | 9.240 | 9.610 | 8.940 | 8.940 | 215,662 | -0.27(-2.93%) |
Jul 13, 2015 | 8.170 | 9.300 | 8.170 | 9.210 | 321,974 | +1.20(+14.98%) |
Jul 10, 2015 | 8.310 | 8.540 | 7.870 | 8.010 | 222,008 | -0.15(-1.84%) |
Jul 09, 2015 | 8.280 | 8.350 | 8.090 | 8.160 | 178,064 | +0.03(+0.37%) |
Jul 08, 2015 | 8.150 | 8.290 | 7.970 | 8.130 | 437,084 | -0.06(-0.73%) |
Jul 07, 2015 | 8.370 | 8.370 | 8.050 | 8.190 | 83,051 | -0.21(-2.50%) |
Jul 06, 2015 | 8.370 | 8.480 | 8.260 | 8.400 | 96,267 | +0.06(+0.72%) |
Jul 02, 2015 | 8.410 | 8.340 | 8.340 | 8.340 | 53,200 | +0.00(+0.00%) |
Jul 01, 2015 | 8.330 | 8.480 | 8.225 | 8.340 | 87,678 | +0.06(+0.72%) |
Jun 30, 2015 | 8.360 | 8.400 | 8.180 | 8.280 | 86,988 | +0.05(+0.61%) |
Jun 29, 2015 | 8.540 | 8.610 | 8.210 | 8.230 | 62,431 | -0.38(-4.41%) |
Jun 26, 2015 | 8.790 | 8.800 | 8.580 | 8.610 | 122,160 | -0.18(-2.05%) |
Jun 25, 2015 | 8.880 | 8.950 | 8.640 | 8.790 | 65,192 | -0.02(-0.23%) |
Jun 24, 2015 | 8.830 | 8.900 | 8.710 | 8.810 | 63,193 | -0.02(-0.23%) |
Jun 23, 2015 | 8.760 | 8.900 | 8.690 | 8.830 | 96,818 | +0.06(+0.68%) |
Jun 22, 2015 | 8.680 | 8.906 | 8.680 | 8.770 | 49,633 | +0.08(+0.92%) |
Jun 19, 2015 | 8.720 | 8.760 | 8.610 | 8.690 | 168,422 | +0.00(+0.00%) |
Jun 18, 2015 | 8.440 | 8.720 | 8.360 | 8.690 | 70,429 | +0.30(+3.58%) |
Jun 17, 2015 | 8.460 | 8.460 | 8.310 | 8.390 | 38,408 | -0.05(-0.59%) |
Jun 16, 2015 | 8.340 | 8.450 | 8.320 | 8.440 | 60,745 | +0.07(+0.84%) |
Jun 15, 2015 | 8.440 | 8.500 | 8.280 | 8.370 | 69,462 | -0.16(-1.88%) |
Jun 12, 2015 | 8.330 | 8.590 | 8.300 | 8.530 | 69,587 | +0.20(+2.40%) |
Jun 11, 2015 | 8.350 | 8.430 | 8.250 | 8.330 | 94,396 | +0.01(+0.12%) |
Jun 10, 2015 | 8.300 | 8.520 | 8.220 | 8.320 | 91,050 | +0.07(+0.85%) |
Jun 09, 2015 | 8.350 | 8.440 | 8.170 | 8.250 | 113,988 | -0.12(-1.43%) |
Jun 08, 2015 | 8.420 | 8.480 | 8.330 | 8.370 | 96,700 | -0.05(-0.59%) |
Jun 05, 2015 | 8.460 | 8.500 | 8.280 | 8.420 | 53,690 | -0.04(-0.47%) |
Jun 04, 2015 | 8.690 | 8.770 | 8.380 | 8.460 | 59,137 | -0.28(-3.20%) |
Jun 03, 2015 | 8.390 | 8.810 | 8.380 | 8.740 | 109,573 | +0.32(+3.80%) |
Jun 02, 2015 | 8.530 | 8.670 | 8.390 | 8.420 | 120,622 | -0.06(-0.71%) |