Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 8.338 | 8.437 | 8.327 | 8.382 | 2,906,679 | +0.09(+1.06%) |
Jul 30, 2015 | 8.316 | 8.316 | 8.234 | 8.294 | 3,254,394 | -0.02(-0.26%) |
Jul 29, 2015 | 8.239 | 8.366 | 8.234 | 8.316 | 3,860,942 | +0.07(+0.87%) |
Jul 28, 2015 | 8.250 | 8.261 | 8.196 | 8.245 | 3,705,911 | +0.05(+0.67%) |
Jul 27, 2015 | 8.283 | 8.289 | 8.179 | 8.190 | 3,972,854 | -0.03(-0.40%) |
Jul 24, 2015 | 8.250 | 8.283 | 8.212 | 8.223 | 2,502,677 | -0.03(-0.33%) |
Jul 23, 2015 | 8.327 | 8.333 | 8.239 | 8.250 | 5,663,201 | -0.02(-0.27%) |
Jul 22, 2015 | 8.289 | 8.327 | 8.228 | 8.272 | 2,004,578 | +0.01(+0.13%) |
Jul 21, 2015 | 8.283 | 8.316 | 8.256 | 8.261 | 1,948,167 | -0.04(-0.46%) |
Jul 20, 2015 | 8.294 | 8.338 | 8.281 | 8.300 | 2,078,618 | +0.07(+0.87%) |
Jul 17, 2015 | 8.245 | 8.245 | 8.201 | 8.228 | 1,969,956 | -0.03(-0.33%) |
Jul 16, 2015 | 8.245 | 8.289 | 8.217 | 8.256 | 2,713,414 | +0.16(+2.03%) |
Jul 15, 2015 | 8.119 | 8.163 | 8.078 | 8.091 | 3,108,355 | +0.04(+0.55%) |
Jul 14, 2015 | 8.036 | 8.075 | 8.025 | 8.047 | 2,541,343 | +0.07(+0.89%) |
Jul 13, 2015 | 8.042 | 8.058 | 7.965 | 7.976 | 2,239,130 | -0.04(-0.55%) |
Jul 10, 2015 | 8.015 | 8.036 | 7.954 | 8.020 | 4,305,224 | +0.48(+6.33%) |
Jul 09, 2015 | 7.592 | 7.641 | 7.537 | 7.543 | 2,857,412 | +0.16(+2.15%) |
Jul 08, 2015 | 7.411 | 7.444 | 7.356 | 7.384 | 2,700,362 | -0.14(-1.90%) |
Jul 07, 2015 | 7.411 | 7.559 | 7.323 | 7.526 | 5,557,565 | +0.01(+0.15%) |
Jul 06, 2015 | 7.548 | 7.611 | 7.488 | 7.515 | 3,911,590 | -0.31(-3.99%) |
Jul 02, 2015 | 7.828 | 7.828 | 7.828 | 7.828 | 1,944,896 | +0.03(+0.35%) |
Jul 01, 2015 | 7.850 | 7.864 | 7.773 | 7.801 | 1,692,003 | +0.01(+0.14%) |
Jun 30, 2015 | 7.943 | 7.943 | 7.740 | 7.790 | 1,911,329 | -0.09(-1.11%) |
Jun 29, 2015 | 7.954 | 7.993 | 7.861 | 7.877 | 2,611,432 | -0.36(-4.33%) |
Jun 26, 2015 | 8.256 | 8.289 | 8.190 | 8.234 | 1,709,502 | +0.04(+0.47%) |
Jun 25, 2015 | 8.207 | 8.226 | 8.141 | 8.196 | 1,759,232 | -0.01(-0.07%) |
Jun 24, 2015 | 8.217 | 8.250 | 8.185 | 8.201 | 1,607,583 | -0.02(-0.27%) |
Jun 23, 2015 | 8.267 | 8.289 | 8.212 | 8.223 | 2,701,387 | -0.07(-0.86%) |
Jun 22, 2015 | 8.245 | 8.368 | 8.223 | 8.294 | 2,691,575 | +0.31(+3.92%) |
Jun 19, 2015 | 8.004 | 8.009 | 7.949 | 7.982 | 1,666,557 | -0.03(-0.41%) |
Jun 18, 2015 | 7.899 | 8.168 | 7.888 | 8.015 | 3,119,404 | +0.19(+2.45%) |
Jun 17, 2015 | 7.855 | 7.866 | 7.759 | 7.823 | 1,607,147 | -0.03(-0.35%) |
Jun 16, 2015 | 7.812 | 7.872 | 7.795 | 7.850 | 888,170 | -0.04(-0.56%) |
Jun 15, 2015 | 7.817 | 7.899 | 7.806 | 7.894 | 1,086,934 | -0.10(-1.24%) |
Jun 12, 2015 | 8.009 | 8.047 | 7.960 | 7.993 | 2,241,905 | +0.02(+0.28%) |
Jun 11, 2015 | 7.960 | 8.004 | 7.905 | 7.971 | 1,171,315 | +0.06(+0.76%) |
Jun 10, 2015 | 7.850 | 7.965 | 7.839 | 7.910 | 1,864,519 | +0.19(+2.49%) |
Jun 09, 2015 | 7.713 | 7.751 | 7.658 | 7.718 | 1,224,129 | -0.01(-0.07%) |
Jun 08, 2015 | 7.724 | 7.751 | 7.658 | 7.724 | 2,876,983 | +0.00(+0.00%) |
Jun 05, 2015 | 7.713 | 7.773 | 7.688 | 7.724 | 1,895,668 | -0.10(-1.26%) |
Jun 04, 2015 | 7.949 | 8.036 | 7.806 | 7.823 | 1,937,382 | -0.15(-1.93%) |
Jun 03, 2015 | 7.954 | 8.031 | 7.954 | 7.976 | 1,569,020 | +0.10(+1.25%) |
Jun 02, 2015 | 7.894 | 7.932 | 7.866 | 7.877 | 1,280,791 | +0.15(+1.92%) |
Jun 01, 2015 | 7.762 | 7.762 | 7.672 | 7.729 | 1,561,251 | -0.04(-0.49%) |
May 29, 2015 | 7.790 | 7.809 | 7.724 | 7.768 | 1,520,596 | -0.07(-0.84%) |
May 28, 2015 | 7.757 | 7.839 | 7.705 | 7.833 | 2,025,926 | +0.05(+0.63%) |
May 27, 2015 | 7.685 | 7.806 | 7.669 | 7.784 | 1,424,124 | +0.07(+0.85%) |
May 26, 2015 | 7.784 | 7.784 | 7.674 | 7.718 | 2,592,356 | -0.25(-3.10%) |
May 22, 2015 | 7.982 | 7.965 | 7.965 | 7.965 | 1,499,187 | -0.15(-1.83%) |
May 21, 2015 | 8.031 | 8.119 | 8.025 | 8.113 | 1,060,596 | +0.05(+0.61%) |
May 20, 2015 | 8.031 | 8.105 | 8.015 | 8.064 | 1,246,635 | +0.01(+0.14%) |
May 19, 2015 | 8.069 | 8.108 | 8.036 | 8.053 | 1,432,934 | -0.02(-0.27%) |
May 18, 2015 | 8.047 | 8.108 | 8.032 | 8.075 | 1,756,238 | -0.09(-1.08%) |
May 15, 2015 | 8.108 | 8.179 | 8.075 | 8.163 | 1,437,234 | -0.03(-0.33%) |
May 14, 2015 | 8.124 | 8.201 | 8.124 | 8.190 | 1,491,288 | -0.02(-0.20%) |
May 13, 2015 | 8.256 | 8.278 | 8.201 | 8.207 | 1,630,080 | +0.05(+0.67%) |
May 12, 2015 | 8.179 | 8.201 | 8.135 | 8.152 | 1,078,932 | -0.04(-0.47%) |
May 11, 2015 | 8.245 | 8.286 | 8.168 | 8.190 | 1,735,893 | -0.03(-0.33%) |
May 08, 2015 | 8.124 | 8.239 | 8.124 | 8.217 | 2,695,066 | +0.15(+1.84%) |
May 07, 2015 | 8.009 | 8.111 | 7.993 | 8.069 | 2,462,957 | -0.00(-0.02%) |
May 06, 2015 | 8.124 | 8.175 | 8.029 | 8.071 | 4,061,581 | +0.06(+0.73%) |
May 05, 2015 | 8.066 | 8.071 | 7.991 | 8.013 | 2,450,268 | -0.12(-1.51%) |
May 04, 2015 | 8.151 | 8.188 | 8.130 | 8.135 | 2,937,392 | -0.02(-0.26%) |