Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 7.630 | 7.630 | 7.380 | 7.430 | 542,470 | -0.23(-3.00%) |
Aug 28, 2015 | 7.550 | 7.680 | 7.380 | 7.660 | 902,179 | +0.11(+1.46%) |
Aug 27, 2015 | 7.280 | 7.550 | 7.240 | 7.550 | 1,134,649 | +0.30(+4.14%) |
Aug 26, 2015 | 7.450 | 7.450 | 7.030 | 7.250 | 718,648 | -0.08(-1.09%) |
Aug 25, 2015 | 7.710 | 7.740 | 7.320 | 7.330 | 1,096,068 | -0.17(-2.27%) |
Aug 24, 2015 | 7.300 | 7.690 | 7.210 | 7.500 | 1,371,547 | -0.12(-1.57%) |
Aug 21, 2015 | 7.860 | 8.110 | 7.540 | 7.620 | 1,181,298 | -0.38(-4.75%) |
Aug 20, 2015 | 8.390 | 8.420 | 7.940 | 8.000 | 1,187,741 | -0.48(-5.66%) |
Aug 19, 2015 | 8.570 | 8.620 | 8.470 | 8.480 | 1,189,416 | -0.12(-1.40%) |
Aug 18, 2015 | 8.740 | 8.810 | 8.550 | 8.600 | 1,395,033 | -0.14(-1.60%) |
Aug 17, 2015 | 8.520 | 8.780 | 8.430 | 8.740 | 843,169 | +0.17(+1.98%) |
Aug 14, 2015 | 8.470 | 8.610 | 8.470 | 8.570 | 479,913 | +0.08(+0.94%) |
Aug 13, 2015 | 8.530 | 8.590 | 8.305 | 8.490 | 993,997 | -0.05(-0.59%) |
Aug 12, 2015 | 8.440 | 8.610 | 8.380 | 8.540 | 877,452 | +0.04(+0.47%) |
Aug 11, 2015 | 8.480 | 8.570 | 8.250 | 8.500 | 2,568,568 | -0.06(-0.70%) |
Aug 10, 2015 | 8.410 | 8.560 | 8.400 | 8.560 | 1,083,199 | +0.16(+1.90%) |
Aug 07, 2015 | 8.400 | 8.470 | 8.320 | 8.400 | 529,696 | -0.05(-0.59%) |
Aug 06, 2015 | 8.330 | 8.540 | 8.290 | 8.450 | 1,756,012 | -0.09(-1.05%) |
Aug 05, 2015 | 8.550 | 8.660 | 8.500 | 8.540 | 956,840 | -0.01(-0.12%) |
Aug 04, 2015 | 8.840 | 8.840 | 8.410 | 8.550 | 2,065,239 | -0.05(-0.58%) |
Aug 03, 2015 | 8.330 | 8.690 | 8.280 | 8.600 | 1,153,988 | +0.29(+3.49%) |
Jul 31, 2015 | 8.180 | 8.400 | 8.145 | 8.310 | 2,035,294 | +0.15(+1.84%) |
Jul 30, 2015 | 8.070 | 8.190 | 8.030 | 8.160 | 320,752 | +0.06(+0.74%) |
Jul 29, 2015 | 8.120 | 8.150 | 8.040 | 8.100 | 390,251 | -0.01(-0.12%) |
Jul 28, 2015 | 8.060 | 8.120 | 7.970 | 8.110 | 419,120 | +0.09(+1.12%) |
Jul 27, 2015 | 7.960 | 8.040 | 7.910 | 8.020 | 455,065 | -0.03(-0.37%) |
Jul 24, 2015 | 8.040 | 8.110 | 7.910 | 8.050 | 731,622 | -0.01(-0.12%) |
Jul 23, 2015 | 8.150 | 8.250 | 8.020 | 8.060 | 394,450 | -0.06(-0.74%) |
Jul 22, 2015 | 8.120 | 8.300 | 8.060 | 8.120 | 272,395 | -0.04(-0.49%) |
Jul 21, 2015 | 8.140 | 8.310 | 8.090 | 8.160 | 347,998 | +0.03(+0.37%) |
Jul 20, 2015 | 8.130 | 8.270 | 8.000 | 8.130 | 420,324 | +0.02(+0.25%) |
Jul 17, 2015 | 8.230 | 8.280 | 8.050 | 8.110 | 399,763 | -0.14(-1.70%) |
Jul 16, 2015 | 8.320 | 8.340 | 8.060 | 8.250 | 371,894 | -0.01(-0.12%) |
Jul 15, 2015 | 8.300 | 8.420 | 8.240 | 8.260 | 395,859 | -0.09(-1.08%) |
Jul 14, 2015 | 8.300 | 8.400 | 8.290 | 8.350 | 457,788 | +0.05(+0.60%) |
Jul 13, 2015 | 8.300 | 8.350 | 8.190 | 8.300 | 502,256 | +0.00(+0.00%) |
Jul 10, 2015 | 8.220 | 8.450 | 8.080 | 8.300 | 652,537 | +0.20(+2.47%) |
Jul 09, 2015 | 7.980 | 8.270 | 7.830 | 8.100 | 1,177,375 | +0.41(+5.33%) |
Jul 08, 2015 | 7.620 | 7.740 | 7.590 | 7.690 | 350,379 | -0.01(-0.13%) |
Jul 07, 2015 | 7.890 | 7.890 | 7.610 | 7.700 | 381,143 | -0.19(-2.41%) |
Jul 06, 2015 | 7.640 | 7.900 | 7.570 | 7.890 | 445,463 | +0.17(+2.20%) |
Jul 02, 2015 | 7.690 | 7.720 | 7.720 | 7.720 | 302,500 | +0.07(+0.92%) |
Jul 01, 2015 | 7.870 | 7.870 | 7.565 | 7.650 | 612,224 | -0.19(-2.42%) |
Jun 30, 2015 | 7.630 | 7.845 | 7.520 | 7.840 | 900,136 | +0.27(+3.57%) |
Jun 29, 2015 | 7.800 | 7.800 | 7.520 | 7.570 | 685,169 | -0.27(-3.44%) |
Jun 26, 2015 | 7.900 | 7.910 | 7.650 | 7.840 | 1,146,335 | -0.04(-0.51%) |
Jun 25, 2015 | 7.930 | 7.930 | 7.790 | 7.880 | 238,468 | -0.02(-0.25%) |
Jun 24, 2015 | 7.990 | 8.000 | 7.870 | 7.900 | 258,096 | -0.07(-0.88%) |
Jun 23, 2015 | 7.950 | 8.090 | 7.900 | 7.970 | 364,594 | +0.04(+0.50%) |
Jun 22, 2015 | 7.970 | 8.010 | 7.850 | 7.930 | 305,665 | -0.01(-0.13%) |
Jun 19, 2015 | 8.010 | 8.010 | 7.750 | 7.940 | 857,856 | -0.02(-0.25%) |
Jun 18, 2015 | 7.870 | 7.970 | 7.840 | 7.960 | 441,764 | +0.13(+1.66%) |
Jun 17, 2015 | 7.990 | 8.040 | 7.800 | 7.830 | 300,796 | -0.13(-1.63%) |
Jun 16, 2015 | 7.950 | 7.990 | 7.830 | 7.960 | 397,635 | -0.01(-0.13%) |
Jun 15, 2015 | 7.620 | 7.990 | 7.520 | 7.970 | 759,724 | +0.28(+3.64%) |
Jun 12, 2015 | 7.770 | 7.850 | 7.640 | 7.690 | 1,584,573 | -0.08(-1.03%) |
Jun 11, 2015 | 7.880 | 7.930 | 7.740 | 7.770 | 913,424 | -0.08(-1.02%) |
Jun 10, 2015 | 7.790 | 7.935 | 7.790 | 7.850 | 2,214,976 | +0.15(+1.95%) |
Jun 09, 2015 | 7.730 | 7.840 | 7.640 | 7.700 | 903,694 | -0.05(-0.65%) |
Jun 08, 2015 | 7.850 | 7.960 | 7.720 | 7.750 | 787,684 | -0.13(-1.65%) |
Jun 05, 2015 | 7.720 | 7.930 | 7.680 | 7.880 | 1,107,186 | +0.23(+3.01%) |
Jun 04, 2015 | 7.720 | 7.800 | 7.600 | 7.650 | 1,042,246 | -0.19(-2.42%) |
Jun 03, 2015 | 7.800 | 8.000 | 7.780 | 7.840 | 1,009,237 | +0.06(+0.77%) |
Jun 02, 2015 | 7.550 | 7.870 | 7.550 | 7.780 | 776,421 | +0.19(+2.50%) |