Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 7.415 | 7.525 | 7.341 | 7.341 | 68,461 | -0.14(-1.85%) |
Aug 28, 2015 | 7.387 | 7.553 | 7.378 | 7.479 | 55,055 | +0.07(+1.00%) |
Aug 27, 2015 | 7.083 | 7.498 | 7.037 | 7.405 | 206,896 | +0.41(+5.93%) |
Aug 26, 2015 | 6.991 | 7.129 | 6.862 | 6.991 | 179,968 | -0.03(-0.39%) |
Aug 25, 2015 | 7.138 | 7.323 | 7.019 | 7.019 | 123,685 | -0.02(-0.26%) |
Aug 24, 2015 | 7.120 | 7.286 | 6.180 | 7.037 | 241,566 | -0.39(-5.21%) |
Aug 21, 2015 | 7.442 | 7.516 | 7.313 | 7.424 | 188,178 | -0.07(-0.98%) |
Aug 20, 2015 | 7.516 | 7.562 | 7.396 | 7.498 | 108,189 | -0.01(-0.12%) |
Aug 19, 2015 | 7.562 | 7.636 | 7.396 | 7.507 | 237,686 | -0.07(-0.97%) |
Aug 18, 2015 | 7.580 | 7.709 | 7.498 | 7.580 | 112,308 | -0.09(-1.20%) |
Aug 17, 2015 | 7.673 | 7.746 | 7.525 | 7.673 | 100,254 | -0.02(-0.24%) |
Aug 14, 2015 | 7.553 | 7.875 | 7.433 | 7.691 | 255,775 | -0.06(-0.71%) |
Aug 13, 2015 | 7.802 | 7.884 | 7.700 | 7.746 | 93,607 | -0.06(-0.83%) |
Aug 12, 2015 | 7.820 | 7.857 | 7.719 | 7.811 | 77,140 | -0.06(-0.70%) |
Aug 11, 2015 | 7.903 | 7.949 | 7.848 | 7.866 | 126,015 | -0.07(-0.93%) |
Aug 10, 2015 | 7.802 | 7.967 | 7.765 | 7.940 | 81,108 | +0.18(+2.25%) |
Aug 07, 2015 | 7.921 | 7.940 | 7.755 | 7.765 | 164,318 | -0.17(-2.09%) |
Aug 06, 2015 | 7.884 | 7.949 | 7.719 | 7.930 | 91,248 | +0.01(+0.12%) |
Aug 05, 2015 | 8.004 | 8.078 | 7.829 | 7.921 | 164,153 | -0.06(-0.69%) |
Aug 04, 2015 | 7.949 | 8.023 | 7.848 | 7.977 | 61,105 | +0.04(+0.46%) |
Aug 03, 2015 | 7.977 | 8.013 | 7.829 | 7.940 | 88,584 | -0.03(-0.35%) |
Jul 31, 2015 | 8.041 | 8.290 | 7.940 | 7.967 | 141,274 | -0.11(-1.37%) |
Jul 30, 2015 | 8.152 | 8.179 | 8.069 | 8.078 | 20,120 | -0.13(-1.57%) |
Jul 29, 2015 | 7.958 | 8.271 | 7.958 | 8.207 | 43,365 | +0.26(+3.24%) |
Jul 28, 2015 | 7.958 | 8.004 | 7.894 | 7.949 | 851,466 | +0.01(+0.12%) |
Jul 27, 2015 | 8.041 | 8.161 | 7.903 | 7.940 | 133,194 | -0.14(-1.71%) |
Jul 24, 2015 | 8.050 | 8.096 | 7.940 | 8.078 | 130,940 | +0.01(+0.11%) |
Jul 23, 2015 | 8.087 | 8.152 | 7.977 | 8.069 | 89,661 | -0.06(-0.68%) |
Jul 22, 2015 | 8.244 | 8.382 | 8.078 | 8.124 | 127,606 | -0.19(-2.33%) |
Jul 21, 2015 | 8.345 | 8.492 | 8.142 | 8.317 | 222,497 | -0.09(-1.10%) |
Jul 20, 2015 | 8.529 | 8.562 | 8.373 | 8.409 | 98,886 | -0.11(-1.30%) |
Jul 17, 2015 | 8.630 | 8.630 | 8.474 | 8.520 | 476,991 | -0.09(-1.07%) |
Jul 16, 2015 | 8.649 | 8.723 | 8.483 | 8.612 | 171,684 | -0.05(-0.53%) |
Jul 15, 2015 | 8.640 | 8.750 | 8.575 | 8.658 | 333,811 | +0.02(+0.21%) |
Jul 14, 2015 | 8.566 | 8.732 | 8.538 | 8.640 | 231,942 | +0.03(+0.32%) |
Jul 13, 2015 | 8.621 | 8.695 | 8.557 | 8.612 | 76,787 | +0.05(+0.54%) |
Jul 10, 2015 | 8.584 | 8.713 | 8.465 | 8.566 | 151,222 | +0.04(+0.43%) |
Jul 09, 2015 | 8.502 | 8.649 | 8.409 | 8.529 | 177,522 | +0.08(+0.98%) |
Jul 08, 2015 | 8.649 | 8.695 | 8.308 | 8.446 | 127,588 | -0.26(-2.96%) |
Jul 07, 2015 | 8.732 | 8.842 | 8.566 | 8.704 | 264,187 | -0.01(-0.11%) |
Jul 06, 2015 | 8.456 | 8.778 | 8.363 | 8.713 | 363,542 | +0.21(+2.49%) |
Jul 02, 2015 | 8.529 | 8.502 | 8.502 | 8.502 | 158,292 | +0.03(+0.33%) |
Jul 01, 2015 | 8.520 | 8.603 | 8.456 | 8.474 | 58,279 | -0.02(-0.22%) |
Jun 30, 2015 | 8.594 | 8.612 | 8.446 | 8.492 | 134,939 | -0.07(-0.86%) |
Jun 29, 2015 | 8.704 | 8.741 | 8.492 | 8.566 | 138,338 | -0.18(-2.11%) |
Jun 26, 2015 | 8.741 | 8.778 | 8.621 | 8.750 | 681,964 | +0.00(+0.00%) |
Jun 25, 2015 | 8.640 | 8.806 | 8.483 | 8.750 | 268,052 | +0.15(+1.71%) |
Jun 24, 2015 | 8.852 | 8.852 | 8.584 | 8.603 | 83,412 | -0.24(-2.71%) |
Jun 23, 2015 | 8.962 | 8.999 | 8.778 | 8.842 | 147,428 | -0.09(-1.03%) |
Jun 22, 2015 | 8.658 | 8.962 | 8.557 | 8.934 | 428,571 | +0.28(+3.19%) |
Jun 19, 2015 | 8.465 | 8.658 | 8.280 | 8.658 | 469,256 | +0.21(+2.51%) |
Jun 18, 2015 | 8.502 | 8.575 | 8.382 | 8.446 | 76,890 | -0.03(-0.33%) |
Jun 17, 2015 | 8.861 | 8.861 | 8.290 | 8.474 | 806,025 | -0.40(-4.47%) |
Jun 16, 2015 | 8.916 | 9.008 | 8.833 | 8.870 | 128,054 | -0.04(-0.41%) |
Jun 15, 2015 | 8.962 | 8.962 | 8.842 | 8.907 | 85,852 | -0.11(-1.23%) |
Jun 12, 2015 | 8.990 | 9.045 | 8.861 | 9.017 | 131,131 | +0.02(+0.20%) |
Jun 11, 2015 | 9.119 | 9.174 | 8.990 | 8.999 | 67,644 | -0.11(-1.21%) |
Jun 10, 2015 | 9.192 | 9.294 | 8.962 | 9.109 | 355,867 | -0.08(-0.90%) |
Jun 09, 2015 | 9.211 | 9.211 | 9.119 | 9.192 | 96,516 | -0.05(-0.50%) |
Jun 08, 2015 | 9.275 | 9.340 | 9.091 | 9.238 | 163,736 | -0.02(-0.20%) |
Jun 05, 2015 | 9.229 | 9.377 | 9.165 | 9.257 | 124,235 | +0.02(+0.20%) |
Jun 04, 2015 | 9.192 | 9.459 | 9.156 | 9.238 | 457,644 | -0.01(-0.10%) |
Jun 03, 2015 | 9.146 | 9.303 | 9.109 | 9.248 | 244,724 | +0.13(+1.41%) |
Jun 02, 2015 | 8.796 | 9.165 | 8.787 | 9.119 | 730,137 | +0.32(+3.66%) |