Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 8.478 | 8.526 | 8.455 | 8.471 | 2,155,723 | -0.01(-0.09%) |
Jul 30, 2015 | 8.352 | 8.502 | 8.317 | 8.478 | 5,076,468 | +0.10(+1.23%) |
Jul 29, 2015 | 8.360 | 8.423 | 8.297 | 8.376 | 3,206,017 | +0.02(+0.19%) |
Jul 28, 2015 | 8.392 | 8.423 | 8.344 | 8.360 | 6,245,488 | -0.12(-1.44%) |
Jul 27, 2015 | 8.518 | 8.565 | 8.471 | 8.482 | 3,651,425 | -0.01(-0.14%) |
Jul 24, 2015 | 8.613 | 8.636 | 8.494 | 8.494 | 1,673,565 | -0.03(-0.37%) |
Jul 23, 2015 | 8.478 | 8.573 | 8.478 | 8.526 | 3,052,738 | -0.04(-0.46%) |
Jul 22, 2015 | 8.565 | 8.605 | 8.534 | 8.565 | 3,341,007 | -0.13(-1.54%) |
Jul 21, 2015 | 8.723 | 8.747 | 8.684 | 8.700 | 4,695,688 | +0.06(+0.64%) |
Jul 20, 2015 | 8.700 | 8.707 | 8.628 | 8.644 | 5,314,014 | +0.12(+1.39%) |
Jul 17, 2015 | 8.676 | 8.700 | 8.478 | 8.526 | 7,489,917 | +0.20(+2.37%) |
Jul 16, 2015 | 8.392 | 8.415 | 8.297 | 8.329 | 6,634,454 | +0.13(+1.54%) |
Jul 15, 2015 | 8.210 | 8.250 | 8.163 | 8.202 | 4,748,302 | -0.11(-1.33%) |
Jul 14, 2015 | 8.257 | 8.336 | 8.257 | 8.313 | 1,935,686 | +0.01(+0.10%) |
Jul 13, 2015 | 8.281 | 8.352 | 8.281 | 8.305 | 3,682,010 | +0.03(+0.38%) |
Jul 10, 2015 | 8.360 | 8.383 | 8.250 | 8.273 | 4,751,161 | +0.27(+3.35%) |
Jul 09, 2015 | 8.115 | 8.155 | 8.005 | 8.005 | 3,766,759 | -0.01(-0.10%) |
Jul 08, 2015 | 8.029 | 8.060 | 7.945 | 8.013 | 9,041,088 | -0.04(-0.49%) |
Jul 07, 2015 | 7.950 | 8.076 | 7.831 | 8.052 | 8,476,015 | +0.02(+0.25%) |
Jul 06, 2015 | 7.918 | 8.084 | 7.918 | 8.032 | 7,395,604 | -0.19(-2.35%) |
Jul 02, 2015 | 8.242 | 8.226 | 8.226 | 8.226 | 4,353,893 | -0.06(-0.67%) |
Jul 01, 2015 | 8.388 | 8.415 | 8.265 | 8.281 | 4,604,074 | +0.04(+0.48%) |
Jun 30, 2015 | 8.352 | 8.358 | 8.155 | 8.242 | 7,315,999 | -0.19(-2.25%) |
Jun 29, 2015 | 8.455 | 8.526 | 8.415 | 8.431 | 4,741,524 | -0.18(-2.11%) |
Jun 26, 2015 | 8.668 | 8.668 | 8.557 | 8.613 | 2,888,942 | -0.06(-0.64%) |
Jun 25, 2015 | 8.660 | 8.700 | 8.628 | 8.668 | 4,637,672 | -0.01(-0.09%) |
Jun 24, 2015 | 8.786 | 8.794 | 8.644 | 8.676 | 2,698,288 | -0.23(-2.57%) |
Jun 23, 2015 | 8.913 | 8.928 | 8.873 | 8.905 | 2,140,254 | +0.13(+1.44%) |
Jun 22, 2015 | 8.826 | 8.873 | 8.778 | 8.778 | 3,423,662 | +0.08(+0.91%) |
Jun 19, 2015 | 8.778 | 8.778 | 8.684 | 8.700 | 3,429,689 | -0.03(-0.36%) |
Jun 18, 2015 | 8.676 | 8.778 | 8.652 | 8.731 | 5,722,589 | -0.02(-0.27%) |
Jun 17, 2015 | 8.763 | 8.786 | 8.676 | 8.755 | 2,497,484 | -0.10(-1.16%) |
Jun 16, 2015 | 8.810 | 8.893 | 8.771 | 8.857 | 2,352,344 | +0.08(+0.90%) |
Jun 15, 2015 | 8.715 | 8.763 | 8.707 | 8.778 | 2,822,815 | -0.17(-1.85%) |
Jun 12, 2015 | 8.897 | 8.976 | 8.873 | 8.944 | 1,754,116 | -0.01(-0.09%) |
Jun 11, 2015 | 8.944 | 8.992 | 8.857 | 8.952 | 4,972,700 | -0.07(-0.79%) |
Jun 10, 2015 | 8.960 | 9.086 | 8.936 | 9.023 | 3,314,971 | +0.12(+1.33%) |
Jun 09, 2015 | 8.881 | 8.936 | 8.818 | 8.905 | 7,570,801 | -0.02(-0.27%) |
Jun 08, 2015 | 8.905 | 8.928 | 8.857 | 8.928 | 3,236,616 | -0.12(-1.35%) |
Jun 05, 2015 | 8.984 | 9.078 | 8.976 | 9.051 | 5,531,804 | -0.11(-1.25%) |
Jun 04, 2015 | 9.228 | 9.323 | 9.150 | 9.165 | 4,466,874 | +0.21(+2.38%) |
Jun 03, 2015 | 8.873 | 8.984 | 8.873 | 8.952 | 3,991,547 | +0.00(+0.04%) |
Jun 02, 2015 | 8.889 | 8.984 | 8.857 | 8.948 | 10,288,274 | +0.07(+0.76%) |
Jun 01, 2015 | 8.897 | 8.921 | 8.818 | 8.881 | 4,852,914 | -0.01(-0.09%) |
May 29, 2015 | 8.921 | 8.960 | 8.842 | 8.889 | 4,723,272 | -0.14(-1.57%) |
May 28, 2015 | 8.921 | 9.075 | 8.905 | 9.031 | 4,567,187 | +0.27(+3.06%) |
May 27, 2015 | 8.636 | 8.778 | 8.636 | 8.763 | 4,116,158 | +0.00(+0.00%) |
May 26, 2015 | 8.842 | 8.842 | 8.707 | 8.763 | 3,333,737 | -0.07(-0.80%) |
May 22, 2015 | 8.834 | 8.834 | 8.834 | 8.834 | 3,617,160 | -0.13(-1.41%) |
May 21, 2015 | 8.881 | 8.976 | 8.861 | 8.960 | 3,027,326 | -0.05(-0.53%) |
May 20, 2015 | 8.952 | 9.055 | 8.944 | 9.007 | 2,425,491 | +0.01(+0.09%) |
May 19, 2015 | 8.928 | 9.015 | 8.921 | 9.000 | 2,220,636 | -0.09(-0.96%) |
May 18, 2015 | 9.110 | 9.126 | 9.063 | 9.086 | 1,791,265 | -0.06(-0.60%) |
May 15, 2015 | 9.015 | 9.161 | 8.992 | 9.142 | 3,950,697 | +0.10(+1.09%) |
May 14, 2015 | 8.968 | 9.055 | 8.968 | 9.043 | 1,966,804 | +0.12(+1.37%) |
May 13, 2015 | 8.976 | 9.035 | 8.905 | 8.921 | 2,050,431 | +0.02(+0.27%) |
May 12, 2015 | 8.905 | 8.928 | 8.842 | 8.897 | 3,472,888 | -0.04(-0.44%) |
May 11, 2015 | 8.968 | 8.996 | 8.913 | 8.936 | 3,864,455 | -0.12(-1.31%) |
May 08, 2015 | 9.000 | 9.134 | 8.928 | 9.055 | 7,683,414 | +0.31(+3.52%) |
May 07, 2015 | 8.660 | 8.767 | 8.644 | 8.747 | 8,470,369 | +0.13(+1.56%) |
May 06, 2015 | 8.739 | 8.755 | 8.573 | 8.613 | 14,761,231 | +0.04(+0.46%) |
May 05, 2015 | 8.565 | 8.676 | 8.534 | 8.573 | 5,309,527 | -0.08(-0.96%) |
May 04, 2015 | 8.692 | 8.700 | 8.597 | 8.656 | 6,100,882 | -0.01(-0.14%) |