Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 7.790 | 7.850 | 7.755 | 7.810 | 1,551,341 | +0.01(+0.13%) |
Aug 28, 2015 | 7.830 | 7.870 | 7.750 | 7.800 | 1,029,015 | -0.02(-0.26%) |
Aug 27, 2015 | 7.720 | 7.860 | 7.690 | 7.820 | 1,361,244 | +0.13(+1.69%) |
Aug 26, 2015 | 7.670 | 7.725 | 7.640 | 7.690 | 2,084,564 | +0.09(+1.18%) |
Aug 25, 2015 | 7.690 | 7.700 | 7.560 | 7.600 | 1,949,695 | +0.04(+0.53%) |
Aug 24, 2015 | 7.500 | 7.810 | 7.380 | 7.560 | 2,740,861 | -0.19(-2.45%) |
Aug 21, 2015 | 7.800 | 7.960 | 7.730 | 7.750 | 1,628,232 | -0.15(-1.90%) |
Aug 20, 2015 | 7.880 | 7.990 | 7.850 | 7.900 | 1,006,541 | +0.00(+0.00%) |
Aug 19, 2015 | 7.870 | 7.920 | 7.800 | 7.900 | 653,823 | +0.01(+0.13%) |
Aug 18, 2015 | 7.930 | 7.940 | 7.860 | 7.890 | 535,276 | -0.05(-0.63%) |
Aug 17, 2015 | 7.870 | 7.950 | 7.850 | 7.940 | 707,506 | +0.06(+0.76%) |
Aug 14, 2015 | 7.810 | 7.880 | 7.790 | 7.880 | 710,519 | +0.05(+0.64%) |
Aug 13, 2015 | 7.860 | 7.900 | 7.810 | 7.830 | 907,903 | -0.05(-0.63%) |
Aug 12, 2015 | 7.780 | 7.915 | 7.760 | 7.880 | 1,156,317 | +0.07(+0.90%) |
Aug 11, 2015 | 7.710 | 7.850 | 7.700 | 7.810 | 1,134,726 | +0.08(+1.03%) |
Aug 10, 2015 | 7.690 | 7.745 | 7.670 | 7.730 | 1,948,757 | +0.04(+0.52%) |
Aug 07, 2015 | 7.730 | 7.770 | 7.680 | 7.690 | 1,129,198 | -0.07(-0.90%) |
Aug 06, 2015 | 7.730 | 7.800 | 7.700 | 7.760 | 1,282,224 | +0.04(+0.52%) |
Aug 05, 2015 | 7.770 | 7.805 | 7.700 | 7.720 | 2,023,380 | -0.04(-0.52%) |
Aug 04, 2015 | 7.770 | 7.770 | 7.700 | 7.760 | 2,070,422 | -0.03(-0.39%) |
Aug 03, 2015 | 7.750 | 7.800 | 7.710 | 7.790 | 3,139,560 | +0.03(+0.39%) |
Jul 31, 2015 | 7.750 | 7.820 | 7.700 | 7.760 | 1,355,135 | +0.03(+0.39%) |
Jul 30, 2015 | 7.680 | 7.735 | 7.620 | 7.730 | 1,463,141 | +0.04(+0.52%) |
Jul 29, 2015 | 7.660 | 7.715 | 7.604 | 7.690 | 1,667,264 | +0.02(+0.26%) |
Jul 28, 2015 | 7.530 | 7.690 | 7.530 | 7.670 | 1,719,070 | +0.13(+1.72%) |
Jul 27, 2015 | 7.360 | 7.575 | 7.360 | 7.540 | 1,598,604 | +0.15(+2.03%) |
Jul 24, 2015 | 7.470 | 7.590 | 7.360 | 7.390 | 2,588,074 | -0.16(-2.12%) |
Jul 23, 2015 | 7.500 | 7.590 | 7.350 | 7.550 | 4,277,091 | -0.17(-2.20%) |
Jul 22, 2015 | 7.800 | 7.830 | 7.700 | 7.720 | 1,443,812 | -0.05(-0.64%) |
Jul 21, 2015 | 7.820 | 7.870 | 7.770 | 7.770 | 996,824 | -0.05(-0.64%) |
Jul 20, 2015 | 7.890 | 7.900 | 7.770 | 7.820 | 1,171,986 | -0.06(-0.76%) |
Jul 17, 2015 | 7.920 | 7.940 | 7.870 | 7.880 | 835,432 | -0.04(-0.51%) |
Jul 16, 2015 | 7.960 | 8.020 | 7.900 | 7.920 | 1,618,041 | -0.02(-0.25%) |
Jul 15, 2015 | 7.900 | 7.970 | 7.850 | 7.940 | 2,632,609 | +0.07(+0.89%) |
Jul 14, 2015 | 7.930 | 7.980 | 7.860 | 7.870 | 1,673,165 | -0.06(-0.76%) |
Jul 13, 2015 | 7.990 | 8.020 | 7.900 | 7.930 | 1,609,632 | -0.09(-1.12%) |
Jul 10, 2015 | 8.000 | 8.080 | 7.970 | 8.020 | 1,704,823 | +0.02(+0.25%) |
Jul 09, 2015 | 8.190 | 8.190 | 8.000 | 8.000 | 1,219,773 | -0.14(-1.72%) |
Jul 08, 2015 | 8.120 | 8.180 | 8.080 | 8.140 | 1,135,174 | +0.00(+0.00%) |
Jul 07, 2015 | 8.070 | 8.160 | 8.030 | 8.140 | 1,658,476 | +0.24(+3.04%) |
Jul 06, 2015 | 7.800 | 7.920 | 7.790 | 7.900 | 1,095,930 | +0.08(+1.02%) |
Jul 02, 2015 | 7.800 | 7.820 | 7.820 | 7.820 | 1,404,100 | +0.05(+0.64%) |
Jul 01, 2015 | 7.730 | 7.790 | 7.593 | 7.770 | 2,159,219 | +0.04(+0.52%) |
Jun 30, 2015 | 7.780 | 7.830 | 7.730 | 7.730 | 1,877,087 | -0.02(-0.26%) |
Jun 29, 2015 | 7.860 | 7.942 | 7.750 | 7.750 | 1,960,620 | -0.12(-1.52%) |
Jun 26, 2015 | 8.150 | 8.165 | 7.840 | 7.870 | 4,052,569 | -0.29(-3.55%) |
Jun 25, 2015 | 8.230 | 8.230 | 8.150 | 8.160 | 1,495,662 | -0.08(-0.97%) |
Jun 24, 2015 | 8.300 | 8.300 | 8.240 | 8.240 | 1,266,985 | -0.06(-0.72%) |
Jun 23, 2015 | 8.300 | 8.310 | 8.220 | 8.300 | 2,778,160 | -0.01(-0.12%) |
Jun 22, 2015 | 8.410 | 8.440 | 8.280 | 8.310 | 1,498,921 | -0.10(-1.19%) |
Jun 19, 2015 | 8.340 | 8.430 | 8.310 | 8.410 | 3,070,264 | +0.08(+0.96%) |
Jun 18, 2015 | 8.290 | 8.350 | 8.270 | 8.330 | 2,619,394 | -0.23(-2.69%) |
Jun 17, 2015 | 8.590 | 8.640 | 8.500 | 8.560 | 3,654,208 | -0.14(-1.61%) |
Jun 16, 2015 | 8.630 | 8.710 | 8.610 | 8.700 | 1,795,721 | +0.07(+0.81%) |
Jun 15, 2015 | 8.660 | 8.660 | 8.570 | 8.630 | 1,641,267 | -0.01(-0.12%) |
Jun 12, 2015 | 8.680 | 8.740 | 8.580 | 8.640 | 1,217,397 | -0.04(-0.46%) |
Jun 11, 2015 | 8.570 | 8.720 | 8.540 | 8.680 | 2,287,712 | +0.15(+1.76%) |
Jun 10, 2015 | 8.540 | 8.580 | 8.520 | 8.530 | 1,471,530 | -0.01(-0.12%) |
Jun 09, 2015 | 8.590 | 8.640 | 8.530 | 8.540 | 1,582,952 | -0.08(-0.93%) |
Jun 08, 2015 | 8.670 | 8.670 | 8.610 | 8.620 | 1,579,871 | -0.03(-0.35%) |
Jun 05, 2015 | 8.710 | 8.770 | 8.420 | 8.650 | 2,321,259 | -0.12(-1.37%) |
Jun 04, 2015 | 8.750 | 8.800 | 8.730 | 8.770 | 1,071,338 | +0.00(+0.00%) |
Jun 03, 2015 | 8.860 | 8.890 | 8.750 | 8.770 | 2,020,887 | -0.09(-1.02%) |
Jun 02, 2015 | 8.910 | 8.920 | 8.825 | 8.860 | 2,195,999 | -0.09(-1.01%) |