Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 7.639 | 7.639 | 7.639 | 7.639 | 3,119 | -0.04(-0.50%) |
Aug 28, 2015 | 7.791 | 7.791 | 7.677 | 7.677 | 3,535 | +0.05(+0.61%) |
Aug 27, 2015 | 7.624 | 7.631 | 7.624 | 7.631 | 941 | +0.01(+0.09%) |
Aug 26, 2015 | 7.657 | 7.671 | 7.617 | 7.624 | 4,840 | -0.05(-0.61%) |
Aug 25, 2015 | 7.651 | 7.791 | 7.651 | 7.671 | 10,752 | +0.03(+0.35%) |
Aug 24, 2015 | 7.811 | 7.811 | 7.644 | 7.644 | 22,344 | -0.19(-2.38%) |
Aug 21, 2015 | 7.757 | 7.831 | 7.711 | 7.831 | 13,178 | +0.12(+1.56%) |
Aug 20, 2015 | 7.791 | 7.807 | 7.711 | 7.711 | 30,418 | -0.06(-0.77%) |
Aug 19, 2015 | 7.811 | 7.811 | 7.771 | 7.771 | 6,857 | -0.03(-0.35%) |
Aug 18, 2015 | 7.857 | 7.894 | 7.798 | 7.798 | 4,101 | +0.01(+0.10%) |
Aug 17, 2015 | 7.817 | 7.837 | 7.757 | 7.791 | 8,163 | +0.01(+0.17%) |
Aug 14, 2015 | 7.844 | 7.844 | 7.757 | 7.777 | 5,155 | -0.15(-1.85%) |
Aug 13, 2015 | 7.811 | 7.964 | 7.804 | 7.924 | 5,747 | +0.14(+1.80%) |
Aug 12, 2015 | 7.831 | 7.958 | 7.784 | 7.784 | 3,833 | +0.03(+0.34%) |
Aug 11, 2015 | 7.804 | 7.871 | 7.751 | 7.757 | 4,389 | -0.05(-0.60%) |
Aug 10, 2015 | 7.751 | 7.804 | 7.751 | 7.804 | 469 | +0.07(+0.86%) |
Aug 07, 2015 | 7.711 | 7.751 | 7.711 | 7.737 | 3,769 | -0.04(-0.51%) |
Aug 06, 2015 | 7.751 | 7.804 | 7.684 | 7.777 | 131,345 | +0.05(+0.69%) |
Aug 05, 2015 | 7.691 | 7.998 | 7.684 | 7.724 | 14,597 | +0.04(+0.52%) |
Aug 04, 2015 | 7.684 | 7.691 | 7.671 | 7.684 | 16,068 | -0.04(-0.52%) |
Aug 03, 2015 | 7.671 | 7.738 | 7.544 | 7.724 | 9,621 | +0.01(+0.17%) |
Jul 31, 2015 | 7.724 | 7.854 | 7.711 | 7.711 | 11,094 | -0.00(-0.00%) |
Jul 30, 2015 | 7.711 | 7.854 | 7.711 | 7.711 | 5,115 | +0.09(+1.23%) |
Jul 29, 2015 | 7.644 | 7.650 | 7.617 | 7.617 | 11,841 | -0.06(-0.77%) |
Jul 28, 2015 | 7.631 | 7.901 | 7.617 | 7.677 | 8,254 | +0.06(+0.78%) |
Jul 27, 2015 | 7.683 | 7.723 | 7.617 | 7.617 | 10,709 | +0.00(+0.00%) |
Jul 24, 2015 | 7.617 | 7.644 | 7.617 | 7.617 | 12,747 | -0.00(-0.00%) |
Jul 23, 2015 | 7.617 | 7.690 | 7.617 | 7.617 | 8,698 | +0.00(+0.00%) |
Jul 22, 2015 | 7.644 | 7.663 | 7.617 | 7.617 | 11,582 | -0.05(-0.60%) |
Jul 21, 2015 | 7.512 | 7.683 | 7.512 | 7.663 | 7,041 | +0.02(+0.26%) |
Jul 20, 2015 | 7.624 | 7.710 | 7.624 | 7.644 | 15,400 | +0.00(+0.00%) |
Jul 17, 2015 | 7.545 | 7.736 | 7.512 | 7.644 | 24,111 | +0.09(+1.13%) |
Jul 16, 2015 | 7.670 | 7.736 | 7.558 | 7.558 | 11,878 | +0.01(+0.17%) |
Jul 15, 2015 | 7.644 | 7.703 | 7.486 | 7.545 | 7,049 | -0.02(-0.26%) |
Jul 14, 2015 | 7.486 | 7.702 | 7.486 | 7.565 | 4,372 | -0.01(-0.09%) |
Jul 13, 2015 | 7.604 | 7.604 | 7.486 | 7.571 | 10,601 | -0.07(-0.95%) |
Jul 10, 2015 | 7.644 | 7.776 | 7.617 | 7.644 | 9,431 | -0.10(-1.28%) |
Jul 09, 2015 | 7.822 | 7.934 | 7.743 | 7.743 | 15,659 | -0.07(-0.93%) |
Jul 08, 2015 | 7.868 | 8.026 | 7.808 | 7.815 | 7,902 | +0.00(+0.00%) |
Jul 07, 2015 | 7.828 | 7.861 | 7.808 | 7.815 | 2,892 | -0.07(-0.92%) |
Jul 02, 2015 | 7.967 | 7.888 | 7.888 | 7.888 | 14,113 | -0.10(-1.24%) |
Jul 01, 2015 | 7.907 | 8.098 | 7.907 | 7.986 | 2,734 | -0.07(-0.82%) |
Jun 30, 2015 | 8.210 | 8.210 | 7.980 | 8.052 | 1,456 | -0.01(-0.16%) |
Jun 29, 2015 | 8.072 | 8.072 | 8.065 | 8.065 | 1,038 | +0.05(+0.66%) |
Jun 26, 2015 | 8.026 | 8.026 | 8.013 | 8.013 | 1,229 | -0.09(-1.06%) |
Jun 25, 2015 | 8.085 | 8.098 | 8.085 | 8.098 | 863 | -0.02(-0.24%) |
Jun 24, 2015 | 8.171 | 8.217 | 8.046 | 8.118 | 2,887 | -0.01(-0.17%) |
Jun 23, 2015 | 8.132 | 8.132 | 8.132 | 8.132 | 165 | -0.02(-0.19%) |
Jun 22, 2015 | 8.210 | 8.237 | 8.035 | 8.147 | 6,625 | -0.06(-0.77%) |
Jun 19, 2015 | 8.079 | 8.210 | 8.079 | 8.210 | 603 | +0.07(+0.89%) |
Jun 18, 2015 | 8.072 | 8.138 | 8.072 | 8.138 | 1,594 | -0.03(-0.40%) |
Jun 17, 2015 | 7.986 | 8.171 | 7.986 | 8.171 | 1,815 | +0.17(+2.14%) |
Jun 16, 2015 | 8.026 | 8.039 | 8.000 | 8.000 | 2,613 | -0.02(-0.25%) |
Jun 11, 2015 | 8.039 | 8.019 | 8.019 | 8.019 | 37 | -0.12(-1.45%) |
Jun 10, 2015 | 8.172 | 8.172 | 8.039 | 8.137 | 3,199 | +0.10(+1.22%) |
Jun 09, 2015 | 8.046 | 8.065 | 8.023 | 8.039 | 8,081 | +0.01(+0.13%) |
Jun 05, 2015 | 8.237 | 8.029 | 8.029 | 8.029 | 1,365 | -0.21(-2.53%) |
Jun 04, 2015 | 8.237 | 8.237 | 8.237 | 8.237 | 455 | +0.13(+1.62%) |
Jun 02, 2015 | 7.907 | 8.105 | 8.105 | 8.105 | 37 | -0.05(-0.64%) |