Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 7.818 | 7.854 | 7.668 | 7.684 | 3,725,048 | -0.15(-1.91%) |
Aug 28, 2015 | 7.771 | 7.859 | 7.735 | 7.833 | 3,335,272 | +0.04(+0.46%) |
Aug 27, 2015 | 7.668 | 7.916 | 7.617 | 7.797 | 3,313,408 | +0.23(+3.00%) |
Aug 26, 2015 | 7.539 | 7.560 | 7.441 | 7.570 | 5,199,648 | +0.15(+2.02%) |
Aug 25, 2015 | 7.828 | 7.833 | 7.415 | 7.420 | 3,245,372 | -0.23(-2.97%) |
Aug 24, 2015 | 7.751 | 7.942 | 7.570 | 7.647 | 3,496,529 | -0.46(-5.67%) |
Aug 21, 2015 | 8.272 | 8.277 | 8.107 | 8.107 | 2,734,776 | -0.20(-2.42%) |
Aug 20, 2015 | 8.365 | 8.376 | 8.277 | 8.308 | 1,456,388 | -0.10(-1.17%) |
Aug 19, 2015 | 8.453 | 8.493 | 8.329 | 8.407 | 1,549,067 | -0.10(-1.21%) |
Aug 18, 2015 | 8.458 | 8.515 | 8.432 | 8.510 | 1,224,903 | +0.02(+0.24%) |
Aug 17, 2015 | 8.417 | 8.489 | 8.339 | 8.489 | 1,330,712 | +0.07(+0.80%) |
Aug 14, 2015 | 8.381 | 8.443 | 8.355 | 8.422 | 1,807,592 | +0.02(+0.25%) |
Aug 13, 2015 | 8.386 | 8.520 | 8.293 | 8.401 | 1,485,034 | -0.02(-0.18%) |
Aug 12, 2015 | 8.370 | 8.430 | 8.303 | 8.417 | 2,266,928 | +0.02(+0.18%) |
Aug 11, 2015 | 8.272 | 8.407 | 8.262 | 8.401 | 2,419,291 | +0.09(+1.12%) |
Aug 10, 2015 | 8.386 | 8.396 | 8.265 | 8.308 | 1,982,703 | -0.05(-0.56%) |
Aug 07, 2015 | 8.252 | 8.365 | 8.164 | 8.355 | 3,057,709 | +0.09(+1.13%) |
Aug 06, 2015 | 8.107 | 8.267 | 8.094 | 8.262 | 4,087,395 | +0.15(+1.91%) |
Aug 05, 2015 | 8.329 | 8.368 | 8.097 | 8.107 | 2,975,578 | -0.17(-2.06%) |
Aug 04, 2015 | 8.417 | 8.417 | 8.267 | 8.277 | 3,710,309 | -0.13(-1.54%) |
Aug 03, 2015 | 8.448 | 8.484 | 8.396 | 8.407 | 3,153,810 | -0.03(-0.37%) |
Jul 31, 2015 | 8.407 | 8.484 | 8.376 | 8.438 | 2,267,437 | +0.14(+1.68%) |
Jul 30, 2015 | 8.308 | 8.474 | 8.257 | 8.298 | 2,265,882 | -0.03(-0.37%) |
Jul 29, 2015 | 8.246 | 8.391 | 8.190 | 8.329 | 3,278,778 | +0.08(+0.94%) |
Jul 28, 2015 | 8.221 | 8.288 | 8.179 | 8.252 | 2,027,911 | +0.04(+0.44%) |
Jul 27, 2015 | 8.236 | 8.288 | 8.195 | 8.216 | 1,545,659 | -0.02(-0.19%) |
Jul 24, 2015 | 8.226 | 8.252 | 8.185 | 8.231 | 1,095,074 | +0.01(+0.06%) |
Jul 23, 2015 | 8.370 | 8.370 | 8.169 | 8.226 | 1,960,349 | -0.14(-1.67%) |
Jul 22, 2015 | 8.407 | 8.479 | 8.360 | 8.365 | 1,462,576 | -0.05(-0.61%) |
Jul 21, 2015 | 8.412 | 8.469 | 8.396 | 8.417 | 1,022,589 | -0.01(-0.12%) |
Jul 20, 2015 | 8.432 | 8.463 | 8.368 | 8.427 | 1,616,923 | -0.02(-0.24%) |
Jul 17, 2015 | 8.525 | 8.541 | 8.427 | 8.448 | 1,663,018 | -0.10(-1.15%) |
Jul 16, 2015 | 8.525 | 8.576 | 8.505 | 8.546 | 1,712,548 | +0.05(+0.61%) |
Jul 15, 2015 | 8.484 | 8.505 | 8.438 | 8.494 | 2,208,157 | -0.01(-0.06%) |
Jul 14, 2015 | 8.484 | 8.536 | 8.463 | 8.499 | 1,790,284 | +0.03(+0.37%) |
Jul 13, 2015 | 8.520 | 8.556 | 8.422 | 8.469 | 1,876,902 | +0.02(+0.18%) |
Jul 10, 2015 | 8.365 | 8.499 | 8.345 | 8.453 | 2,372,102 | +0.11(+1.30%) |
Jul 09, 2015 | 8.438 | 8.458 | 8.314 | 8.345 | 2,214,177 | -0.05(-0.62%) |
Jul 08, 2015 | 8.458 | 8.520 | 8.365 | 8.396 | 3,307,124 | -0.11(-1.33%) |
Jul 07, 2015 | 8.391 | 8.536 | 8.329 | 8.510 | 5,936,877 | +0.16(+1.92%) |
Jul 06, 2015 | 8.324 | 8.381 | 8.319 | 8.350 | 5,021,159 | -0.01(-0.12%) |
Jul 02, 2015 | 8.422 | 8.360 | 8.360 | 8.360 | 2,884,929 | -0.01(-0.12%) |
Jul 01, 2015 | 8.381 | 8.459 | 8.272 | 8.370 | 5,034,985 | +0.01(+0.06%) |
Jun 30, 2015 | 8.314 | 8.381 | 8.221 | 8.365 | 4,756,705 | +0.10(+1.19%) |
Jun 29, 2015 | 8.365 | 8.518 | 8.262 | 8.267 | 4,169,779 | -0.12(-1.48%) |
Jun 26, 2015 | 8.396 | 8.453 | 8.303 | 8.391 | 8,896,069 | +0.06(+0.71%) |
Jun 25, 2015 | 8.403 | 8.418 | 8.271 | 8.332 | 3,932,230 | -0.09(-1.03%) |
Jun 24, 2015 | 8.469 | 8.504 | 8.408 | 8.418 | 1,772,945 | -0.04(-0.48%) |
Jun 23, 2015 | 8.509 | 8.536 | 8.423 | 8.459 | 2,502,552 | -0.08(-0.89%) |
Jun 22, 2015 | 8.667 | 8.835 | 8.525 | 8.535 | 6,979,688 | -0.13(-1.52%) |
Jun 19, 2015 | 8.885 | 8.935 | 8.652 | 8.667 | 6,939,600 | -0.22(-2.51%) |
Jun 18, 2015 | 8.672 | 8.901 | 8.672 | 8.891 | 4,113,054 | +0.23(+2.70%) |
Jun 17, 2015 | 8.621 | 8.703 | 8.499 | 8.657 | 4,585,115 | +0.05(+0.59%) |
Jun 16, 2015 | 8.652 | 8.672 | 8.586 | 8.606 | 3,020,951 | -0.05(-0.53%) |
Jun 15, 2015 | 8.662 | 8.667 | 8.560 | 8.652 | 3,665,186 | -0.02(-0.23%) |
Jun 12, 2015 | 8.733 | 8.774 | 8.657 | 8.672 | 1,294,750 | -0.09(-0.99%) |
Jun 11, 2015 | 8.769 | 8.830 | 8.738 | 8.758 | 2,534,056 | +0.05(+0.52%) |
Jun 10, 2015 | 8.591 | 8.769 | 8.540 | 8.713 | 3,275,358 | +0.13(+1.54%) |
Jun 09, 2015 | 8.672 | 8.677 | 8.545 | 8.581 | 2,498,139 | -0.10(-1.17%) |
Jun 08, 2015 | 8.723 | 8.728 | 8.657 | 8.682 | 1,668,622 | -0.02(-0.23%) |
Jun 05, 2015 | 8.794 | 8.794 | 8.697 | 8.703 | 2,507,900 | -0.16(-1.83%) |
Jun 04, 2015 | 8.906 | 8.957 | 8.840 | 8.865 | 2,220,698 | -0.06(-0.63%) |
Jun 03, 2015 | 9.048 | 9.048 | 8.906 | 8.921 | 3,093,823 | -0.08(-0.85%) |
Jun 02, 2015 | 9.012 | 9.028 | 8.906 | 8.997 | 2,200,812 | -0.04(-0.39%) |