Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 8.403 | 8.480 | 8.372 | 8.434 | 2,268,439 | +0.14(+1.68%) |
Jul 30, 2015 | 8.305 | 8.470 | 8.253 | 8.294 | 2,266,883 | -0.03(-0.37%) |
Jul 29, 2015 | 8.243 | 8.387 | 8.186 | 8.325 | 3,280,226 | +0.08(+0.94%) |
Jul 28, 2015 | 8.217 | 8.284 | 8.176 | 8.248 | 2,028,807 | +0.04(+0.44%) |
Jul 27, 2015 | 8.233 | 8.284 | 8.191 | 8.212 | 1,546,342 | -0.02(-0.19%) |
Jul 24, 2015 | 8.222 | 8.248 | 8.181 | 8.227 | 1,095,558 | +0.01(+0.06%) |
Jul 23, 2015 | 8.367 | 8.367 | 8.165 | 8.222 | 1,961,215 | -0.14(-1.67%) |
Jul 22, 2015 | 8.403 | 8.475 | 8.356 | 8.362 | 1,463,222 | -0.05(-0.61%) |
Jul 21, 2015 | 8.408 | 8.465 | 8.393 | 8.413 | 1,023,041 | -0.01(-0.12%) |
Jul 20, 2015 | 8.429 | 8.460 | 8.364 | 8.423 | 1,617,637 | -0.02(-0.24%) |
Jul 17, 2015 | 8.522 | 8.537 | 8.423 | 8.444 | 1,663,752 | -0.10(-1.15%) |
Jul 16, 2015 | 8.522 | 8.573 | 8.501 | 8.542 | 1,713,304 | +0.05(+0.61%) |
Jul 15, 2015 | 8.480 | 8.501 | 8.434 | 8.491 | 2,209,132 | -0.01(-0.06%) |
Jul 14, 2015 | 8.480 | 8.532 | 8.460 | 8.496 | 1,791,075 | +0.03(+0.37%) |
Jul 13, 2015 | 8.516 | 8.553 | 8.418 | 8.465 | 1,877,731 | +0.02(+0.18%) |
Jul 10, 2015 | 8.362 | 8.496 | 8.341 | 8.449 | 2,373,150 | +0.11(+1.30%) |
Jul 09, 2015 | 8.434 | 8.454 | 8.310 | 8.341 | 2,215,155 | -0.05(-0.61%) |
Jul 08, 2015 | 8.454 | 8.516 | 8.362 | 8.393 | 3,308,584 | -0.11(-1.33%) |
Jul 07, 2015 | 8.387 | 8.532 | 8.325 | 8.506 | 5,939,499 | +0.16(+1.92%) |
Jul 06, 2015 | 8.320 | 8.377 | 8.315 | 8.346 | 5,023,377 | -0.01(-0.12%) |
Jul 02, 2015 | 8.418 | 8.356 | 8.356 | 8.356 | 2,886,203 | -0.01(-0.12%) |
Jul 01, 2015 | 8.377 | 8.455 | 8.269 | 8.367 | 5,037,209 | +0.01(+0.06%) |
Jun 30, 2015 | 8.310 | 8.377 | 8.217 | 8.362 | 4,758,806 | +0.10(+1.19%) |
Jun 29, 2015 | 8.362 | 8.514 | 8.258 | 8.263 | 4,171,621 | -0.12(-1.48%) |
Jun 26, 2015 | 8.393 | 8.449 | 8.300 | 8.387 | 8,899,998 | +0.06(+0.71%) |
Jun 25, 2015 | 8.399 | 8.414 | 8.267 | 8.328 | 3,933,966 | -0.09(-1.03%) |
Jun 24, 2015 | 8.465 | 8.501 | 8.404 | 8.414 | 1,773,728 | -0.04(-0.48%) |
Jun 23, 2015 | 8.506 | 8.532 | 8.419 | 8.455 | 2,503,658 | -0.08(-0.89%) |
Jun 22, 2015 | 8.663 | 8.831 | 8.521 | 8.531 | 6,982,771 | -0.13(-1.52%) |
Jun 19, 2015 | 8.882 | 8.931 | 8.648 | 8.663 | 6,942,665 | -0.22(-2.51%) |
Jun 18, 2015 | 8.668 | 8.897 | 8.668 | 8.887 | 4,114,871 | +0.23(+2.70%) |
Jun 17, 2015 | 8.617 | 8.699 | 8.496 | 8.653 | 4,587,141 | +0.05(+0.59%) |
Jun 16, 2015 | 8.648 | 8.668 | 8.582 | 8.602 | 3,022,286 | -0.05(-0.53%) |
Jun 15, 2015 | 8.658 | 8.663 | 8.557 | 8.648 | 3,666,805 | -0.02(-0.23%) |
Jun 12, 2015 | 8.729 | 8.770 | 8.653 | 8.668 | 1,295,322 | -0.09(-0.99%) |
Jun 11, 2015 | 8.765 | 8.826 | 8.734 | 8.755 | 2,535,176 | +0.05(+0.52%) |
Jun 10, 2015 | 8.587 | 8.765 | 8.536 | 8.709 | 3,276,805 | +0.13(+1.54%) |
Jun 09, 2015 | 8.668 | 8.673 | 8.541 | 8.577 | 2,499,242 | -0.10(-1.17%) |
Jun 08, 2015 | 8.719 | 8.724 | 8.653 | 8.678 | 1,669,359 | -0.02(-0.23%) |
Jun 05, 2015 | 8.790 | 8.790 | 8.694 | 8.699 | 2,509,008 | -0.16(-1.83%) |
Jun 04, 2015 | 8.902 | 8.953 | 8.836 | 8.861 | 2,221,679 | -0.06(-0.63%) |
Jun 03, 2015 | 9.044 | 9.044 | 8.902 | 8.917 | 3,095,190 | -0.08(-0.85%) |
Jun 02, 2015 | 9.008 | 9.024 | 8.902 | 8.993 | 2,201,784 | -0.04(-0.39%) |
Jun 01, 2015 | 8.968 | 9.054 | 8.942 | 9.029 | 3,620,269 | +0.07(+0.74%) |
May 29, 2015 | 9.176 | 9.212 | 8.942 | 8.963 | 4,330,765 | -0.21(-2.27%) |
May 28, 2015 | 9.217 | 9.257 | 9.153 | 9.171 | 3,015,508 | -0.05(-0.50%) |
May 27, 2015 | 9.201 | 9.242 | 9.156 | 9.217 | 1,316,489 | +0.03(+0.33%) |
May 26, 2015 | 9.191 | 9.207 | 9.130 | 9.186 | 2,977,952 | -0.03(-0.28%) |
May 22, 2015 | 9.146 | 9.212 | 9.212 | 9.212 | 1,742,991 | +0.05(+0.55%) |
May 21, 2015 | 9.217 | 9.222 | 9.105 | 9.161 | 3,343,665 | -0.04(-0.44%) |
May 20, 2015 | 9.227 | 9.288 | 9.182 | 9.201 | 2,136,300 | -0.02(-0.17%) |
May 19, 2015 | 9.278 | 9.308 | 9.217 | 9.217 | 1,685,972 | -0.07(-0.71%) |
May 18, 2015 | 9.252 | 9.349 | 9.232 | 9.283 | 1,760,209 | -0.02(-0.16%) |
May 15, 2015 | 9.283 | 9.366 | 9.267 | 9.298 | 1,821,037 | +0.05(+0.49%) |
May 14, 2015 | 9.064 | 9.252 | 9.039 | 9.252 | 2,024,424 | +0.25(+2.76%) |
May 13, 2015 | 9.125 | 9.201 | 8.988 | 9.003 | 1,648,063 | -0.07(-0.73%) |
May 12, 2015 | 8.998 | 9.118 | 8.945 | 9.069 | 2,999,037 | -0.01(-0.06%) |
May 11, 2015 | 9.156 | 9.257 | 9.047 | 9.074 | 2,937,704 | -0.10(-1.05%) |
May 08, 2015 | 9.034 | 9.212 | 8.988 | 9.171 | 3,954,691 | +0.26(+2.91%) |
May 07, 2015 | 8.805 | 9.041 | 8.800 | 8.912 | 5,458,767 | +0.09(+1.04%) |
May 06, 2015 | 8.978 | 9.001 | 8.805 | 8.821 | 5,521,428 | -0.15(-1.64%) |
May 05, 2015 | 9.176 | 9.252 | 8.953 | 8.968 | 3,877,392 | -0.22(-2.43%) |
May 04, 2015 | 9.181 | 9.288 | 9.135 | 9.191 | 3,208,418 | -0.02(-0.17%) |