Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 8.005 | 8.333 | 7.767 | 8.201 | 212,594 | +0.25(+3.12%) |
Aug 28, 2015 | 7.699 | 8.412 | 7.699 | 7.952 | 164,643 | +0.06(+0.74%) |
Aug 27, 2015 | 7.931 | 8.079 | 7.736 | 7.894 | 211,406 | +0.16(+2.05%) |
Aug 26, 2015 | 8.053 | 8.053 | 7.408 | 7.736 | 297,253 | -0.06(-0.75%) |
Aug 25, 2015 | 7.973 | 8.021 | 7.535 | 7.794 | 265,381 | +0.12(+1.58%) |
Aug 24, 2015 | 7.926 | 8.322 | 7.662 | 7.672 | 254,900 | -0.73(-8.68%) |
Aug 21, 2015 | 8.470 | 8.660 | 8.158 | 8.401 | 716,794 | -0.08(-0.93%) |
Aug 20, 2015 | 8.333 | 8.613 | 8.333 | 8.481 | 204,093 | +0.05(+0.63%) |
Aug 19, 2015 | 8.222 | 8.555 | 8.164 | 8.428 | 230,068 | +0.09(+1.08%) |
Aug 18, 2015 | 8.370 | 8.602 | 8.195 | 8.338 | 141,153 | -0.06(-0.69%) |
Aug 17, 2015 | 8.444 | 8.666 | 8.364 | 8.396 | 212,015 | -0.20(-2.28%) |
Aug 14, 2015 | 8.697 | 8.771 | 8.545 | 8.592 | 126,894 | -0.02(-0.25%) |
Aug 13, 2015 | 8.581 | 8.681 | 8.460 | 8.613 | 319,436 | +0.09(+1.05%) |
Aug 12, 2015 | 8.042 | 8.777 | 8.042 | 8.523 | 213,694 | +0.32(+3.86%) |
Aug 11, 2015 | 8.639 | 8.676 | 8.195 | 8.206 | 402,800 | -0.40(-4.61%) |
Aug 10, 2015 | 8.290 | 8.771 | 8.148 | 8.602 | 237,142 | +0.24(+2.84%) |
Aug 07, 2015 | 8.037 | 8.412 | 7.936 | 8.364 | 255,477 | +0.48(+6.10%) |
Aug 06, 2015 | 7.651 | 8.121 | 7.345 | 7.884 | 296,689 | +0.15(+1.91%) |
Aug 05, 2015 | 7.979 | 8.459 | 7.656 | 7.736 | 497,240 | -0.45(-5.49%) |
Aug 04, 2015 | 8.697 | 8.708 | 8.047 | 8.185 | 438,454 | -0.51(-5.89%) |
Aug 03, 2015 | 8.613 | 8.742 | 8.507 | 8.697 | 483,538 | +0.05(+0.61%) |
Jul 31, 2015 | 8.586 | 8.681 | 8.512 | 8.644 | 829,604 | +0.04(+0.49%) |
Jul 30, 2015 | 8.349 | 8.666 | 8.132 | 8.602 | 537,523 | +0.26(+3.14%) |
Jul 29, 2015 | 8.029 | 8.340 | 7.972 | 8.340 | 373,285 | +0.35(+4.34%) |
Jul 28, 2015 | 8.014 | 8.273 | 7.978 | 7.993 | 680,945 | -0.01(-0.13%) |
Jul 27, 2015 | 7.511 | 8.161 | 7.511 | 8.003 | 626,505 | +0.39(+5.17%) |
Jul 24, 2015 | 7.299 | 7.657 | 7.283 | 7.610 | 250,127 | +0.20(+2.66%) |
Jul 23, 2015 | 7.252 | 7.444 | 7.133 | 7.413 | 386,672 | +0.17(+2.36%) |
Jul 22, 2015 | 7.252 | 7.599 | 7.077 | 7.242 | 290,605 | +0.07(+0.94%) |
Jul 21, 2015 | 6.983 | 7.356 | 6.983 | 7.175 | 85,052 | +0.10(+1.47%) |
Jul 20, 2015 | 7.511 | 7.511 | 6.973 | 7.071 | 311,160 | -0.31(-4.21%) |
Jul 17, 2015 | 7.558 | 7.579 | 7.377 | 7.382 | 381,202 | -0.15(-1.99%) |
Jul 16, 2015 | 7.418 | 7.641 | 7.418 | 7.532 | 369,959 | +0.19(+2.54%) |
Jul 15, 2015 | 7.470 | 7.770 | 7.304 | 7.346 | 359,534 | -0.09(-1.18%) |
Jul 14, 2015 | 7.874 | 8.117 | 7.351 | 7.434 | 261,710 | -0.42(-5.41%) |
Jul 13, 2015 | 7.651 | 8.009 | 7.648 | 7.858 | 189,357 | +0.24(+3.20%) |
Jul 10, 2015 | 7.724 | 7.983 | 7.615 | 7.615 | 259,795 | -0.04(-0.54%) |
Jul 09, 2015 | 7.724 | 7.787 | 7.522 | 7.656 | 102,770 | +0.04(+0.54%) |
Jul 08, 2015 | 7.858 | 7.926 | 7.480 | 7.615 | 321,677 | -0.39(-4.92%) |
Jul 07, 2015 | 7.910 | 8.086 | 7.589 | 8.009 | 195,438 | +0.10(+1.31%) |
Jul 06, 2015 | 8.133 | 8.148 | 7.843 | 7.905 | 139,944 | -0.31(-3.78%) |
Jul 02, 2015 | 8.211 | 8.216 | 8.216 | 8.216 | 182,811 | -0.01(-0.13%) |
Jul 01, 2015 | 8.304 | 8.304 | 8.163 | 8.226 | 146,620 | -0.05(-0.63%) |
Jun 30, 2015 | 8.444 | 8.594 | 7.983 | 8.278 | 327,694 | -0.16(-1.90%) |
Jun 29, 2015 | 8.682 | 8.729 | 8.439 | 8.439 | 157,173 | -0.26(-3.04%) |
Jun 26, 2015 | 8.729 | 8.853 | 8.682 | 8.703 | 86,380 | -0.02(-0.18%) |
Jun 25, 2015 | 8.791 | 8.817 | 8.682 | 8.718 | 78,562 | -0.05(-0.59%) |
Jun 24, 2015 | 8.832 | 8.889 | 8.729 | 8.770 | 146,959 | -0.06(-0.65%) |
Jun 23, 2015 | 8.786 | 8.910 | 8.677 | 8.827 | 122,661 | +0.07(+0.83%) |
Jun 22, 2015 | 8.672 | 8.775 | 8.553 | 8.755 | 200,988 | +0.12(+1.38%) |
Jun 19, 2015 | 8.672 | 8.786 | 8.573 | 8.635 | 316,254 | -0.02(-0.24%) |
Jun 18, 2015 | 8.615 | 8.825 | 8.558 | 8.656 | 197,189 | +0.05(+0.60%) |
Jun 17, 2015 | 8.765 | 8.780 | 8.589 | 8.604 | 89,998 | -0.12(-1.37%) |
Jun 16, 2015 | 8.770 | 8.894 | 8.573 | 8.723 | 102,556 | -0.04(-0.41%) |
Jun 15, 2015 | 8.558 | 8.817 | 8.521 | 8.760 | 178,377 | +0.17(+1.93%) |
Jun 12, 2015 | 8.573 | 8.672 | 8.521 | 8.594 | 140,573 | -0.01(-0.12%) |
Jun 11, 2015 | 8.615 | 8.734 | 8.547 | 8.604 | 180,981 | -0.01(-0.12%) |
Jun 10, 2015 | 8.755 | 9.014 | 8.532 | 8.615 | 192,662 | -0.10(-1.13%) |
Jun 09, 2015 | 8.615 | 8.744 | 8.444 | 8.713 | 161,266 | +0.14(+1.63%) |
Jun 08, 2015 | 8.708 | 8.843 | 8.553 | 8.573 | 261,876 | -0.12(-1.37%) |
Jun 05, 2015 | 8.589 | 8.806 | 8.568 | 8.692 | 191,915 | +0.07(+0.84%) |
Jun 04, 2015 | 8.744 | 8.884 | 8.599 | 8.620 | 159,262 | -0.08(-0.95%) |
Jun 03, 2015 | 8.734 | 8.817 | 8.677 | 8.703 | 123,923 | +0.04(+0.42%) |
Jun 02, 2015 | 8.666 | 8.775 | 8.573 | 8.666 | 283,400 | -0.01(-0.12%) |