Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 7.711 | 7.733 | 7.636 | 7.661 | 358,491 | -0.14(-1.73%) |
Aug 28, 2015 | 7.667 | 7.796 | 7.667 | 7.796 | 263,782 | +0.07(+0.94%) |
Aug 27, 2015 | 7.730 | 7.821 | 7.639 | 7.724 | 391,312 | +0.08(+1.03%) |
Aug 26, 2015 | 7.576 | 7.827 | 7.441 | 7.645 | 906,678 | +0.12(+1.63%) |
Aug 25, 2015 | 7.695 | 7.736 | 7.523 | 7.523 | 831,616 | +0.18(+2.39%) |
Aug 24, 2015 | 7.542 | 7.542 | 6.282 | 7.347 | 951,094 | -0.48(-6.14%) |
Aug 21, 2015 | 7.802 | 7.867 | 7.711 | 7.827 | 692,851 | -0.05(-0.60%) |
Aug 20, 2015 | 8.094 | 8.129 | 7.884 | 7.874 | 832,291 | -0.33(-4.06%) |
Aug 19, 2015 | 8.255 | 8.279 | 8.170 | 8.207 | 312,229 | +0.02(+0.27%) |
Aug 18, 2015 | 8.273 | 8.324 | 8.182 | 8.185 | 266,511 | -0.15(-1.85%) |
Aug 17, 2015 | 8.317 | 8.402 | 8.273 | 8.339 | 291,277 | -0.05(-0.56%) |
Aug 14, 2015 | 8.446 | 8.495 | 8.350 | 8.386 | 304,381 | -0.00(-0.04%) |
Aug 13, 2015 | 8.261 | 8.405 | 8.248 | 8.390 | 443,761 | +0.10(+1.21%) |
Aug 12, 2015 | 8.412 | 8.418 | 8.267 | 8.289 | 661,918 | -0.23(-2.66%) |
Aug 11, 2015 | 8.609 | 8.638 | 8.512 | 8.515 | 304,365 | -0.24(-2.73%) |
Aug 10, 2015 | 8.669 | 8.776 | 8.638 | 8.754 | 132,932 | +0.06(+0.72%) |
Aug 07, 2015 | 8.713 | 8.788 | 8.679 | 8.691 | 119,054 | -0.04(-0.50%) |
Aug 06, 2015 | 8.751 | 8.804 | 8.685 | 8.735 | 357,052 | +0.00(+0.04%) |
Aug 05, 2015 | 8.779 | 8.814 | 8.716 | 8.732 | 217,886 | -0.03(-0.29%) |
Aug 04, 2015 | 8.738 | 8.795 | 8.738 | 8.757 | 331,828 | -0.02(-0.18%) |
Aug 03, 2015 | 8.763 | 8.773 | 8.701 | 8.773 | 132,381 | +0.00(+0.00%) |
Jul 31, 2015 | 8.688 | 8.814 | 8.670 | 8.773 | 507,241 | +0.11(+1.27%) |
Jul 30, 2015 | 8.556 | 8.669 | 8.556 | 8.663 | 280,417 | +0.10(+1.21%) |
Jul 29, 2015 | 8.534 | 8.605 | 8.531 | 8.559 | 313,951 | +0.08(+0.93%) |
Jul 28, 2015 | 8.606 | 8.606 | 8.481 | 8.481 | 227,020 | -0.14(-1.60%) |
Jul 27, 2015 | 8.594 | 8.622 | 8.481 | 8.619 | 783,163 | -0.08(-0.87%) |
Jul 24, 2015 | 8.707 | 8.741 | 8.653 | 8.694 | 160,678 | -0.06(-0.72%) |
Jul 23, 2015 | 8.770 | 8.804 | 8.707 | 8.757 | 173,738 | -0.03(-0.29%) |
Jul 22, 2015 | 8.817 | 8.861 | 8.776 | 8.782 | 424,506 | -0.03(-0.36%) |
Jul 21, 2015 | 8.917 | 8.999 | 8.795 | 8.814 | 243,811 | -0.10(-1.16%) |
Jul 20, 2015 | 8.889 | 8.952 | 8.861 | 8.917 | 415,734 | +0.03(+0.32%) |
Jul 17, 2015 | 8.842 | 8.920 | 8.826 | 8.889 | 358,243 | +0.03(+0.28%) |
Jul 16, 2015 | 8.873 | 8.902 | 8.779 | 8.864 | 474,019 | +0.08(+0.89%) |
Jul 15, 2015 | 8.569 | 8.816 | 8.569 | 8.785 | 956,312 | +0.20(+2.38%) |
Jul 14, 2015 | 8.509 | 8.597 | 8.481 | 8.581 | 434,738 | +0.11(+1.26%) |
Jul 13, 2015 | 8.452 | 8.474 | 8.419 | 8.474 | 533,933 | +0.06(+0.67%) |
Jul 10, 2015 | 8.462 | 8.462 | 8.377 | 8.418 | 149,073 | +0.06(+0.75%) |
Jul 09, 2015 | 8.339 | 8.396 | 8.289 | 8.355 | 552,051 | +0.06(+0.68%) |
Jul 08, 2015 | 8.368 | 8.396 | 8.220 | 8.299 | 1,150,910 | -0.14(-1.64%) |
Jul 07, 2015 | 8.434 | 8.462 | 8.368 | 8.437 | 325,973 | +0.02(+0.19%) |
Jul 06, 2015 | 8.393 | 8.443 | 8.330 | 8.421 | 210,882 | +0.01(+0.15%) |
Jul 02, 2015 | 8.421 | 8.408 | 8.408 | 8.408 | 148,679 | +0.02(+0.19%) |
Jul 01, 2015 | 8.390 | 8.434 | 8.339 | 8.393 | 210,232 | +0.07(+0.87%) |
Jun 30, 2015 | 8.324 | 8.350 | 8.320 | 8.320 | 218,303 | +0.08(+0.99%) |
Jun 29, 2015 | 8.242 | 8.280 | 8.182 | 8.239 | 177,243 | -0.13(-1.58%) |
Jun 26, 2015 | 8.346 | 8.386 | 8.330 | 8.371 | 527,890 | +0.02(+0.19%) |
Jun 25, 2015 | 8.386 | 8.386 | 8.352 | 8.355 | 347,266 | +0.01(+0.11%) |
Jun 24, 2015 | 8.364 | 8.390 | 8.321 | 8.346 | 187,813 | -0.05(-0.64%) |
Jun 23, 2015 | 8.371 | 8.421 | 8.349 | 8.399 | 399,249 | +0.05(+0.60%) |
Jun 22, 2015 | 8.277 | 8.368 | 8.277 | 8.349 | 221,468 | +0.17(+2.07%) |
Jun 19, 2015 | 8.280 | 8.355 | 8.145 | 8.179 | 888,938 | -0.07(-0.88%) |
Jun 18, 2015 | 8.233 | 8.261 | 8.217 | 8.251 | 216,988 | +0.07(+0.81%) |
Jun 17, 2015 | 8.129 | 8.211 | 8.075 | 8.185 | 185,896 | +0.13(+1.56%) |
Jun 16, 2015 | 8.113 | 8.113 | 8.057 | 8.060 | 265,906 | -0.03(-0.39%) |
Jun 15, 2015 | 8.050 | 8.116 | 8.050 | 8.091 | 139,000 | +0.05(+0.59%) |
Jun 12, 2015 | 8.075 | 8.113 | 8.035 | 8.044 | 126,354 | -0.05(-0.62%) |
Jun 11, 2015 | 8.044 | 8.132 | 8.041 | 8.094 | 302,971 | -0.13(-1.57%) |
Jun 10, 2015 | 8.217 | 8.292 | 8.167 | 8.223 | 447,877 | +0.10(+1.24%) |
Jun 09, 2015 | 8.160 | 8.192 | 8.057 | 8.123 | 698,642 | -0.07(-0.84%) |
Jun 08, 2015 | 8.198 | 8.204 | 8.179 | 8.192 | 151,066 | -0.07(-0.80%) |
Jun 05, 2015 | 8.283 | 8.327 | 8.245 | 8.258 | 154,158 | -0.03(-0.34%) |
Jun 04, 2015 | 8.283 | 8.324 | 8.264 | 8.286 | 214,607 | -0.05(-0.57%) |
Jun 03, 2015 | 8.346 | 8.399 | 8.311 | 8.333 | 360,070 | -0.12(-1.38%) |
Jun 02, 2015 | 8.346 | 8.462 | 8.330 | 8.449 | 178,988 | -0.04(-0.44%) |