Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 7.516 | 7.538 | 7.443 | 7.467 | 367,788 | -0.13(-1.73%) |
Aug 28, 2015 | 7.473 | 7.599 | 7.473 | 7.599 | 270,623 | +0.07(+0.94%) |
Aug 27, 2015 | 7.535 | 7.623 | 7.446 | 7.528 | 401,460 | +0.08(+1.03%) |
Aug 26, 2015 | 7.385 | 7.629 | 7.253 | 7.452 | 930,191 | +0.12(+1.63%) |
Aug 25, 2015 | 7.501 | 7.541 | 7.333 | 7.333 | 853,182 | +0.17(+2.39%) |
Aug 24, 2015 | 7.351 | 7.351 | 6.123 | 7.161 | 975,759 | -0.47(-6.14%) |
Aug 21, 2015 | 7.605 | 7.668 | 7.516 | 7.629 | 710,819 | -0.05(-0.60%) |
Aug 20, 2015 | 7.890 | 7.923 | 7.685 | 7.675 | 853,875 | -0.32(-4.06%) |
Aug 19, 2015 | 8.046 | 8.070 | 7.963 | 8.000 | 320,326 | +0.02(+0.27%) |
Aug 18, 2015 | 8.064 | 8.113 | 7.975 | 7.979 | 273,422 | -0.15(-1.85%) |
Aug 17, 2015 | 8.107 | 8.190 | 8.064 | 8.129 | 298,831 | -0.05(-0.56%) |
Aug 14, 2015 | 8.233 | 8.280 | 8.139 | 8.174 | 312,275 | -0.00(-0.04%) |
Aug 13, 2015 | 8.052 | 8.193 | 8.040 | 8.178 | 455,269 | +0.10(+1.21%) |
Aug 12, 2015 | 8.199 | 8.205 | 8.058 | 8.080 | 679,083 | -0.22(-2.66%) |
Aug 11, 2015 | 8.392 | 8.419 | 8.297 | 8.300 | 312,258 | -0.23(-2.73%) |
Aug 10, 2015 | 8.450 | 8.554 | 8.419 | 8.533 | 136,379 | +0.06(+0.72%) |
Aug 07, 2015 | 8.493 | 8.566 | 8.460 | 8.471 | 122,142 | -0.04(-0.50%) |
Aug 06, 2015 | 8.530 | 8.582 | 8.465 | 8.514 | 366,312 | +0.00(+0.04%) |
Aug 05, 2015 | 8.557 | 8.591 | 8.496 | 8.511 | 223,537 | -0.02(-0.29%) |
Aug 04, 2015 | 8.517 | 8.572 | 8.517 | 8.536 | 340,433 | -0.02(-0.18%) |
Aug 03, 2015 | 8.542 | 8.551 | 8.481 | 8.551 | 135,814 | +0.00(+0.00%) |
Jul 31, 2015 | 8.468 | 8.591 | 8.451 | 8.551 | 520,395 | +0.11(+1.27%) |
Jul 30, 2015 | 8.340 | 8.450 | 8.340 | 8.444 | 287,689 | +0.10(+1.21%) |
Jul 29, 2015 | 8.318 | 8.387 | 8.315 | 8.343 | 322,093 | +0.08(+0.93%) |
Jul 28, 2015 | 8.389 | 8.389 | 8.266 | 8.266 | 232,908 | -0.13(-1.60%) |
Jul 27, 2015 | 8.377 | 8.404 | 8.266 | 8.401 | 803,473 | -0.07(-0.87%) |
Jul 24, 2015 | 8.487 | 8.520 | 8.435 | 8.474 | 164,845 | -0.06(-0.72%) |
Jul 23, 2015 | 8.548 | 8.582 | 8.487 | 8.536 | 178,243 | -0.02(-0.29%) |
Jul 22, 2015 | 8.594 | 8.637 | 8.554 | 8.560 | 435,514 | -0.03(-0.36%) |
Jul 21, 2015 | 8.692 | 8.771 | 8.572 | 8.591 | 250,134 | -0.10(-1.16%) |
Jul 20, 2015 | 8.664 | 8.726 | 8.637 | 8.692 | 426,516 | +0.03(+0.32%) |
Jul 17, 2015 | 8.618 | 8.695 | 8.603 | 8.664 | 367,533 | +0.02(+0.28%) |
Jul 16, 2015 | 8.649 | 8.677 | 8.557 | 8.640 | 486,311 | +0.08(+0.89%) |
Jul 15, 2015 | 8.352 | 8.594 | 8.352 | 8.563 | 981,112 | +0.20(+2.38%) |
Jul 14, 2015 | 8.294 | 8.380 | 8.266 | 8.364 | 446,012 | +0.10(+1.26%) |
Jul 13, 2015 | 8.239 | 8.260 | 8.207 | 8.260 | 547,779 | +0.06(+0.67%) |
Jul 10, 2015 | 8.248 | 8.248 | 8.165 | 8.205 | 152,939 | +0.06(+0.75%) |
Jul 09, 2015 | 8.129 | 8.184 | 8.080 | 8.144 | 566,368 | +0.06(+0.68%) |
Jul 08, 2015 | 8.156 | 8.184 | 8.012 | 8.089 | 1,180,757 | -0.13(-1.64%) |
Jul 07, 2015 | 8.220 | 8.248 | 8.156 | 8.223 | 334,427 | +0.02(+0.19%) |
Jul 06, 2015 | 8.181 | 8.230 | 8.119 | 8.208 | 216,351 | +0.01(+0.15%) |
Jul 02, 2015 | 8.208 | 8.196 | 8.196 | 8.196 | 152,534 | +0.02(+0.19%) |
Jul 01, 2015 | 8.178 | 8.220 | 8.129 | 8.181 | 215,684 | +0.07(+0.87%) |
Jun 30, 2015 | 8.113 | 8.139 | 8.110 | 8.110 | 223,964 | +0.08(+0.99%) |
Jun 29, 2015 | 8.034 | 8.070 | 7.975 | 8.031 | 181,839 | -0.13(-1.58%) |
Jun 26, 2015 | 8.135 | 8.174 | 8.119 | 8.159 | 541,580 | +0.02(+0.19%) |
Jun 25, 2015 | 8.174 | 8.174 | 8.141 | 8.144 | 356,271 | +0.01(+0.11%) |
Jun 24, 2015 | 8.153 | 8.178 | 8.110 | 8.135 | 192,683 | -0.05(-0.64%) |
Jun 23, 2015 | 8.159 | 8.208 | 8.138 | 8.187 | 409,603 | +0.05(+0.60%) |
Jun 22, 2015 | 8.067 | 8.156 | 8.067 | 8.138 | 227,211 | +0.17(+2.07%) |
Jun 19, 2015 | 8.070 | 8.144 | 7.939 | 7.972 | 911,991 | -0.07(-0.88%) |
Jun 18, 2015 | 8.024 | 8.052 | 8.009 | 8.043 | 222,615 | +0.06(+0.81%) |
Jun 17, 2015 | 7.923 | 8.003 | 7.871 | 7.979 | 190,717 | +0.12(+1.56%) |
Jun 16, 2015 | 7.908 | 7.908 | 7.853 | 7.856 | 272,802 | -0.03(-0.39%) |
Jun 15, 2015 | 7.847 | 7.911 | 7.847 | 7.887 | 142,605 | +0.05(+0.59%) |
Jun 12, 2015 | 7.871 | 7.908 | 7.832 | 7.841 | 129,631 | -0.05(-0.62%) |
Jun 11, 2015 | 7.841 | 7.926 | 7.838 | 7.890 | 310,828 | -0.13(-1.57%) |
Jun 10, 2015 | 8.009 | 8.083 | 7.960 | 8.015 | 459,492 | +0.10(+1.24%) |
Jun 09, 2015 | 7.954 | 7.985 | 7.853 | 7.917 | 716,760 | -0.07(-0.84%) |
Jun 08, 2015 | 7.991 | 7.997 | 7.972 | 7.985 | 154,984 | -0.06(-0.80%) |
Jun 05, 2015 | 8.073 | 8.116 | 8.037 | 8.049 | 158,156 | -0.03(-0.34%) |
Jun 04, 2015 | 8.073 | 8.113 | 8.055 | 8.076 | 220,172 | -0.05(-0.57%) |
Jun 03, 2015 | 8.135 | 8.187 | 8.101 | 8.122 | 369,408 | -0.11(-1.38%) |
Jun 02, 2015 | 8.135 | 8.248 | 8.119 | 8.236 | 183,629 | -0.04(-0.44%) |