Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 8.687 | 8.812 | 8.669 | 8.772 | 507,305 | +0.11(+1.27%) |
Jul 30, 2015 | 8.555 | 8.668 | 8.555 | 8.662 | 280,453 | +0.10(+1.21%) |
Jul 29, 2015 | 8.533 | 8.604 | 8.530 | 8.558 | 313,991 | +0.08(+0.93%) |
Jul 28, 2015 | 8.605 | 8.605 | 8.480 | 8.480 | 227,049 | -0.14(-1.60%) |
Jul 27, 2015 | 8.593 | 8.621 | 8.480 | 8.618 | 783,263 | -0.08(-0.87%) |
Jul 24, 2015 | 8.706 | 8.740 | 8.652 | 8.693 | 160,698 | -0.06(-0.72%) |
Jul 23, 2015 | 8.769 | 8.803 | 8.706 | 8.756 | 173,760 | -0.03(-0.29%) |
Jul 22, 2015 | 8.816 | 8.860 | 8.775 | 8.781 | 424,560 | -0.03(-0.36%) |
Jul 21, 2015 | 8.916 | 8.998 | 8.794 | 8.812 | 243,842 | -0.10(-1.16%) |
Jul 20, 2015 | 8.888 | 8.951 | 8.860 | 8.916 | 415,787 | +0.03(+0.32%) |
Jul 17, 2015 | 8.841 | 8.919 | 8.825 | 8.888 | 358,289 | +0.03(+0.28%) |
Jul 16, 2015 | 8.872 | 8.900 | 8.778 | 8.863 | 474,079 | +0.08(+0.89%) |
Jul 15, 2015 | 8.568 | 8.815 | 8.568 | 8.784 | 956,434 | +0.20(+2.38%) |
Jul 14, 2015 | 8.508 | 8.596 | 8.480 | 8.580 | 434,793 | +0.11(+1.26%) |
Jul 13, 2015 | 8.451 | 8.473 | 8.418 | 8.473 | 534,001 | +0.06(+0.67%) |
Jul 10, 2015 | 8.461 | 8.461 | 8.376 | 8.417 | 149,092 | +0.06(+0.75%) |
Jul 09, 2015 | 8.338 | 8.395 | 8.288 | 8.354 | 552,121 | +0.06(+0.68%) |
Jul 08, 2015 | 8.367 | 8.395 | 8.219 | 8.297 | 1,151,056 | -0.14(-1.64%) |
Jul 07, 2015 | 8.432 | 8.461 | 8.367 | 8.436 | 326,014 | +0.02(+0.19%) |
Jul 06, 2015 | 8.392 | 8.442 | 8.329 | 8.420 | 210,909 | +0.01(+0.15%) |
Jul 02, 2015 | 8.420 | 8.407 | 8.407 | 8.407 | 148,698 | +0.02(+0.19%) |
Jul 01, 2015 | 8.389 | 8.432 | 8.338 | 8.392 | 210,259 | +0.07(+0.87%) |
Jun 30, 2015 | 8.323 | 8.349 | 8.319 | 8.319 | 218,331 | +0.08(+0.99%) |
Jun 29, 2015 | 8.241 | 8.279 | 8.181 | 8.238 | 177,265 | -0.13(-1.58%) |
Jun 26, 2015 | 8.345 | 8.385 | 8.329 | 8.370 | 527,957 | +0.02(+0.19%) |
Jun 25, 2015 | 8.385 | 8.385 | 8.351 | 8.354 | 347,310 | +0.01(+0.11%) |
Jun 24, 2015 | 8.363 | 8.389 | 8.320 | 8.345 | 187,837 | -0.05(-0.64%) |
Jun 23, 2015 | 8.370 | 8.420 | 8.348 | 8.398 | 399,300 | +0.05(+0.60%) |
Jun 22, 2015 | 8.275 | 8.367 | 8.275 | 8.348 | 221,496 | +0.17(+2.07%) |
Jun 19, 2015 | 8.279 | 8.354 | 8.144 | 8.178 | 889,051 | -0.07(-0.88%) |
Jun 18, 2015 | 8.231 | 8.260 | 8.216 | 8.250 | 217,016 | +0.07(+0.81%) |
Jun 17, 2015 | 8.128 | 8.210 | 8.074 | 8.184 | 185,920 | +0.13(+1.56%) |
Jun 16, 2015 | 8.112 | 8.112 | 8.056 | 8.059 | 265,940 | -0.03(-0.39%) |
Jun 15, 2015 | 8.049 | 8.115 | 8.049 | 8.090 | 139,018 | +0.05(+0.59%) |
Jun 12, 2015 | 8.074 | 8.112 | 8.034 | 8.043 | 126,371 | -0.05(-0.62%) |
Jun 11, 2015 | 8.043 | 8.131 | 8.040 | 8.093 | 303,009 | -0.13(-1.57%) |
Jun 10, 2015 | 8.216 | 8.291 | 8.166 | 8.222 | 447,934 | +0.10(+1.24%) |
Jun 09, 2015 | 8.159 | 8.191 | 8.056 | 8.122 | 698,731 | -0.07(-0.84%) |
Jun 08, 2015 | 8.197 | 8.203 | 8.178 | 8.191 | 151,086 | -0.07(-0.80%) |
Jun 05, 2015 | 8.282 | 8.326 | 8.244 | 8.257 | 154,177 | -0.03(-0.34%) |
Jun 04, 2015 | 8.282 | 8.323 | 8.263 | 8.285 | 214,634 | -0.05(-0.57%) |
Jun 03, 2015 | 8.345 | 8.398 | 8.310 | 8.332 | 360,116 | -0.12(-1.38%) |
Jun 02, 2015 | 8.345 | 8.461 | 8.329 | 8.448 | 179,010 | -0.04(-0.44%) |
Jun 01, 2015 | 8.473 | 8.502 | 8.451 | 8.486 | 347,173 | +0.06(+0.67%) |
May 29, 2015 | 8.414 | 8.414 | 8.389 | 8.429 | 269,455 | +0.10(+1.24%) |
May 28, 2015 | 8.338 | 8.395 | 8.326 | 8.326 | 240,588 | -0.03(-0.34%) |
May 27, 2015 | 8.351 | 8.379 | 8.339 | 8.354 | 155,298 | -0.02(-0.19%) |
May 26, 2015 | 8.398 | 8.398 | 8.291 | 8.370 | 362,186 | -0.13(-1.55%) |
May 22, 2015 | 8.546 | 8.502 | 8.502 | 8.502 | 155,384 | -0.00(-0.04%) |
May 21, 2015 | 8.486 | 8.542 | 8.461 | 8.505 | 608,445 | -0.01(-0.07%) |
May 20, 2015 | 8.458 | 8.539 | 8.401 | 8.511 | 509,155 | +0.09(+1.04%) |
May 19, 2015 | 8.445 | 8.445 | 8.401 | 8.423 | 142,406 | +0.02(+0.19%) |
May 18, 2015 | 8.470 | 8.470 | 8.381 | 8.407 | 180,354 | +0.05(+0.64%) |
May 15, 2015 | 8.257 | 8.376 | 8.257 | 8.354 | 403,990 | +0.06(+0.76%) |
May 14, 2015 | 8.291 | 8.299 | 8.235 | 8.291 | 174,307 | +0.13(+1.62%) |
May 13, 2015 | 8.213 | 8.271 | 8.112 | 8.159 | 401,876 | +0.02(+0.23%) |
May 12, 2015 | 8.118 | 8.159 | 8.040 | 8.140 | 318,790 | -0.13(-1.56%) |
May 11, 2015 | 8.313 | 8.323 | 8.227 | 8.269 | 528,527 | +0.07(+0.80%) |
May 08, 2015 | 8.216 | 8.231 | 8.184 | 8.203 | 315,695 | +0.09(+1.16%) |
May 07, 2015 | 8.134 | 8.159 | 7.983 | 8.109 | 637,729 | -0.07(-0.88%) |
May 06, 2015 | 8.178 | 8.194 | 8.103 | 8.181 | 772,975 | -0.17(-2.03%) |
May 05, 2015 | 8.354 | 8.354 | 8.304 | 8.351 | 597,559 | -0.03(-0.37%) |
May 04, 2015 | 8.307 | 8.382 | 8.282 | 8.382 | 1,025,195 | +0.17(+2.06%) |