Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 8.612 | 8.612 | 8.612 | 8.612 | 750 | +0.01(+0.13%) |
Aug 26, 2015 | 8.832 | 8.600 | 8.600 | 8.600 | 621 | -0.11(-1.25%) |
Aug 25, 2015 | 8.535 | 8.709 | 8.535 | 8.709 | 6,459 | +0.12(+1.37%) |
Aug 24, 2015 | 8.764 | 8.764 | 8.547 | 8.592 | 15,321 | -0.08(-0.96%) |
Aug 21, 2015 | 8.642 | 8.714 | 8.642 | 8.675 | 3,243 | -0.24(-2.67%) |
Aug 20, 2015 | 8.913 | 8.913 | 8.913 | 8.913 | 530 | -0.02(-0.26%) |
Aug 18, 2015 | 8.936 | 8.936 | 8.936 | 8.936 | 349 | -0.08(-0.92%) |
Aug 17, 2015 | 8.649 | 9.019 | 8.563 | 9.019 | 16,372 | +0.47(+5.49%) |
Aug 14, 2015 | 8.549 | 8.549 | 8.549 | 8.549 | 398 | +0.01(+0.11%) |
Aug 13, 2015 | 8.540 | 8.546 | 8.539 | 8.539 | 2,454 | -0.05(-0.61%) |
Aug 12, 2015 | 8.583 | 8.735 | 8.543 | 8.592 | 9,130 | +0.02(+0.27%) |
Aug 11, 2015 | 8.592 | 8.844 | 8.569 | 8.569 | 26,040 | +0.01(+0.07%) |
Aug 10, 2015 | 8.563 | 8.563 | 8.563 | 8.563 | 705 | +0.00(+0.00%) |
Aug 07, 2015 | 8.563 | 8.563 | 8.563 | 8.563 | 1,609 | +0.02(+0.29%) |
Aug 05, 2015 | 8.535 | 8.538 | 8.538 | 8.538 | 1,745 | -0.02(-0.29%) |
Aug 04, 2015 | 8.563 | 8.563 | 8.563 | 8.563 | 2,618 | +0.00(+0.00%) |
Aug 03, 2015 | 8.563 | 8.563 | 8.563 | 8.563 | 1,047 | +0.00(+0.00%) |
Jul 31, 2015 | 8.495 | 8.563 | 8.495 | 8.563 | 2,098 | +0.00(+0.00%) |
Jul 30, 2015 | 8.563 | 8.563 | 8.563 | 8.563 | 1,787 | +0.08(+0.95%) |
Jul 29, 2015 | 8.506 | 8.506 | 8.483 | 8.483 | 17,458 | -0.05(-0.60%) |
Jul 28, 2015 | 8.505 | 8.535 | 8.505 | 8.535 | 2,168 | +0.11(+1.31%) |
Jul 27, 2015 | 8.377 | 8.449 | 8.377 | 8.425 | 6,005 | -0.02(-0.29%) |
Jul 24, 2015 | 8.449 | 8.520 | 8.449 | 8.449 | 14,308 | -0.00(-0.00%) |
Jul 23, 2015 | 8.449 | 8.449 | 8.449 | 8.449 | 897 | +0.00(+0.00%) |
Jul 22, 2015 | 8.449 | 8.449 | 8.449 | 8.449 | 349 | +0.00(+0.00%) |
Jul 21, 2015 | 8.389 | 8.449 | 8.389 | 8.449 | 698 | +0.00(+0.00%) |
Jul 20, 2015 | 8.449 | 8.449 | 8.449 | 8.449 | 3,502 | -0.01(-0.17%) |
Jul 17, 2015 | 8.517 | 8.520 | 8.463 | 8.463 | 2,486 | -0.06(-0.67%) |
Jul 16, 2015 | 8.389 | 8.520 | 8.389 | 8.520 | 2,678 | +0.07(+0.85%) |
Jul 15, 2015 | 8.449 | 8.449 | 8.449 | 8.449 | 1,057 | +0.00(+0.00%) |
Jul 14, 2015 | 8.423 | 8.453 | 8.423 | 8.449 | 20,272 | -0.00(-0.03%) |
Jul 10, 2015 | 8.589 | 8.452 | 8.452 | 8.452 | 11,871 | +0.02(+0.20%) |
Jul 09, 2015 | 8.434 | 8.460 | 8.434 | 8.434 | 6,648 | -0.07(-0.81%) |
Jul 08, 2015 | 8.506 | 8.506 | 8.434 | 8.503 | 8,449 | +0.05(+0.64%) |
Jul 07, 2015 | 8.477 | 8.477 | 8.449 | 8.449 | 20,485 | -0.02(-0.22%) |
Jul 06, 2015 | 8.467 | 8.467 | 8.467 | 8.467 | 862 | +0.00(+0.05%) |
Jul 02, 2015 | 8.469 | 8.463 | 8.463 | 8.463 | 3,491 | -0.01(-0.17%) |
Jul 01, 2015 | 8.477 | 8.489 | 8.477 | 8.477 | 8,205 | -0.04(-0.50%) |
Jun 30, 2015 | 8.477 | 8.531 | 8.477 | 8.520 | 2,810 | +0.00(+0.03%) |
Jun 29, 2015 | 8.520 | 8.520 | 8.517 | 8.517 | 3,065 | +0.03(+0.30%) |
Jun 25, 2015 | 8.486 | 8.492 | 8.492 | 8.492 | 1,745 | +0.00(+0.00%) |
Jun 24, 2015 | 8.492 | 8.492 | 8.489 | 8.492 | 5,824 | -0.03(-0.34%) |
Jun 23, 2015 | 8.490 | 8.520 | 8.490 | 8.520 | 1,676 | +0.01(+0.17%) |
Jun 22, 2015 | 8.509 | 8.509 | 8.506 | 8.506 | 2,098 | +0.06(+0.68%) |
Jun 19, 2015 | 8.520 | 8.520 | 8.449 | 8.449 | 24,169 | -0.07(-0.84%) |
Jun 18, 2015 | 8.520 | 8.520 | 8.520 | 8.520 | 3,673 | +0.00(+0.00%) |
Jun 17, 2015 | 8.520 | 8.578 | 8.477 | 8.520 | 8,596 | +0.00(+0.00%) |
Jun 16, 2015 | 8.320 | 8.520 | 8.320 | 8.520 | 5,743 | +0.00(+0.00%) |
Jun 15, 2015 | 8.515 | 8.515 | 8.351 | 8.520 | 5,764 | +0.16(+1.97%) |
Jun 12, 2015 | 8.356 | 8.356 | 8.356 | 8.356 | 467 | -0.16(-1.93%) |
Jun 11, 2015 | 8.245 | 8.520 | 8.245 | 8.520 | 1,689 | +0.42(+5.12%) |
Jun 03, 2015 | 8.105 | 8.105 | 8.105 | 8.105 | 893 | -0.35(-4.14%) |
Jun 02, 2015 | 8.557 | 8.557 | 8.455 | 8.455 | 5,942 | -0.03(-0.36%) |
Jun 01, 2015 | 8.486 | 8.486 | 8.486 | 8.486 | 1,451 | +0.00(+0.00%) |
May 27, 2015 | 8.486 | 8.486 | 8.486 | 8.486 | 1,752 | +0.00(+0.00%) |
May 26, 2015 | 8.514 | 8.514 | 8.486 | 8.486 | 1,167 | +0.07(+0.85%) |
May 18, 2015 | 8.414 | 8.414 | 8.414 | 8.414 | 350 | -0.07(-0.84%) |
May 14, 2015 | 8.243 | 8.486 | 8.486 | 8.486 | 14,724 | +0.19(+2.23%) |
May 12, 2015 | 8.300 | 8.300 | 8.300 | 8.300 | 701 | +0.06(+0.76%) |
May 11, 2015 | 8.225 | 8.238 | 8.225 | 8.238 | 1,504 | +0.15(+1.87%) |
May 07, 2015 | 8.095 | 8.086 | 8.086 | 8.086 | 10,868 | +0.03(+0.35%) |
May 06, 2015 | 8.143 | 8.143 | 8.058 | 8.058 | 5,868 | -0.09(-1.05%) |
May 05, 2015 | 8.143 | 8.143 | 8.143 | 8.143 | 6,184 | +0.00(+0.00%) |
May 04, 2015 | 8.194 | 8.201 | 8.143 | 8.143 | 3,856 | -0.11(-1.38%) |
May 01, 2015 | 8.258 | 8.258 | 8.258 | 8.258 | 1,402 | -0.10(-1.17%) |
Apr 30, 2015 | 8.355 | 8.355 | 8.355 | 8.355 | 701 | +0.33(+4.06%) |
Apr 29, 2015 | 8.029 | 8.029 | 8.029 | 8.029 | 1,752 | +0.03(+0.36%) |
Apr 24, 2015 | 8.001 | 8.001 | 8.001 | 8.001 | 701 | -0.01(-0.18%) |
Apr 23, 2015 | 8.272 | 8.272 | 8.015 | 8.015 | 1,560 | -0.14(-1.68%) |
Apr 22, 2015 | 8.001 | 8.152 | 8.001 | 8.152 | 2,036 | -0.03(-0.35%) |
Apr 21, 2015 | 8.181 | 8.181 | 8.181 | 8.181 | 701 | -0.02(-0.24%) |
Apr 17, 2015 | 8.201 | 8.201 | 8.201 | 8.201 | 1,318 | -0.07(-0.86%) |
Apr 16, 2015 | 8.272 | 8.272 | 8.272 | 8.272 | 5,272 | +0.07(+0.87%) |
Apr 15, 2015 | 8.286 | 8.286 | 8.201 | 8.201 | 9,237 | -0.01(-0.17%) |
Apr 14, 2015 | 8.215 | 8.215 | 8.215 | 8.215 | 1,374 | -0.20(-2.37%) |
Apr 13, 2015 | 8.414 | 8.414 | 8.414 | 8.414 | 627 | -0.04(-0.51%) |
Apr 10, 2015 | 8.360 | 8.457 | 8.360 | 8.457 | 1,293 | +0.21(+2.59%) |
Apr 07, 2015 | 8.243 | 8.243 | 8.243 | 8.243 | 701 | +0.03(+0.42%) |
Apr 06, 2015 | 8.278 | 8.300 | 8.209 | 8.209 | 7,909 | -0.25(-2.93%) |
Apr 02, 2015 | 8.395 | 8.457 | 8.457 | 8.457 | 17,178 | +0.04(+0.51%) |
Apr 01, 2015 | 8.437 | 8.443 | 8.414 | 8.414 | 14,202 | +0.16(+1.90%) |
Mar 31, 2015 | 8.429 | 8.432 | 8.258 | 8.258 | 2,184 | -0.01(-0.17%) |
Mar 30, 2015 | 8.434 | 8.434 | 8.272 | 8.272 | 3,253 | -0.11(-1.36%) |
Mar 27, 2015 | 8.423 | 8.423 | 8.386 | 8.386 | 10,885 | +0.35(+4.39%) |
Mar 26, 2015 | 8.136 | 8.136 | 8.001 | 8.033 | 1,798 | -0.04(-0.48%) |
Mar 25, 2015 | 8.001 | 8.072 | 8.001 | 8.072 | 9,115 | +0.23(+2.91%) |
Mar 24, 2015 | 7.844 | 7.844 | 7.844 | 7.844 | 1,812 | -0.13(-1.57%) |
Mar 20, 2015 | 7.970 | 7.970 | 7.970 | 7.970 | 305 | +0.21(+2.72%) |
Mar 18, 2015 | 7.801 | 7.758 | 7.758 | 7.758 | 140 | +0.11(+1.49%) |
Mar 17, 2015 | 7.858 | 7.858 | 7.644 | 7.644 | 36,008 | -0.34(-4.27%) |
Mar 12, 2015 | 7.987 | 7.985 | 7.985 | 7.985 | 28 | +0.10(+1.28%) |
Mar 11, 2015 | 7.950 | 7.950 | 7.884 | 7.884 | 788 | -0.06(-0.79%) |
Mar 10, 2015 | 7.950 | 7.950 | 7.923 | 7.947 | 4,448 | +0.02(+0.26%) |
Mar 09, 2015 | 7.926 | 7.926 | 7.926 | 7.926 | 1,149 | +0.07(+0.93%) |
Mar 03, 2015 | 7.853 | 7.853 | 7.853 | 7.853 | 28 | +0.05(+0.65%) |
Mar 02, 2015 | 7.782 | 7.915 | 7.782 | 7.802 | 4,721 | +0.02(+0.26%) |
Feb 27, 2015 | 7.799 | 7.799 | 7.782 | 7.782 | 3,757 | +0.14(+1.90%) |
Feb 25, 2015 | 7.637 | 7.637 | 7.637 | 7.637 | 21 | +0.00(+0.00%) |
Feb 20, 2015 | 7.611 | 7.637 | 7.637 | 7.637 | 7,042 | +0.12(+1.66%) |
Feb 19, 2015 | 7.611 | 7.611 | 7.441 | 7.512 | 14,179 | -0.15(-2.00%) |
Feb 18, 2015 | 7.597 | 7.665 | 7.569 | 7.665 | 20,088 | +0.05(+0.71%) |
Feb 17, 2015 | 7.611 | 7.611 | 7.611 | 7.611 | 612 | +0.01(+0.12%) |
Feb 12, 2015 | 7.603 | 7.602 | 7.602 | 7.602 | 1,408 | +0.07(+0.98%) |
Feb 06, 2015 | 7.915 | 7.528 | 7.528 | 7.528 | 3,521 | -0.28(-3.61%) |
Feb 05, 2015 | 7.810 | 7.810 | 7.810 | 7.810 | 1,338 | -0.09(-1.15%) |
Feb 04, 2015 | 7.668 | 7.909 | 7.668 | 7.901 | 1,387 | +0.45(+5.98%) |
Feb 03, 2015 | 7.455 | 7.455 | 7.455 | 7.455 | 651 | +0.05(+0.69%) |
Feb 02, 2015 | 7.398 | 7.404 | 7.398 | 7.404 | 1,436 | +0.00(+0.00%) |
Jan 30, 2015 | 7.455 | 7.455 | 7.398 | 7.404 | 4,929 | -0.01(-0.11%) |
Jan 29, 2015 | 7.455 | 7.455 | 7.412 | 7.412 | 6,038 | -0.04(-0.53%) |
Jan 28, 2015 | 7.452 | 7.452 | 7.452 | 7.452 | 380 | -0.00(-0.04%) |
Jan 27, 2015 | 7.455 | 7.455 | 7.455 | 7.455 | 841 | +0.00(+0.04%) |
Jan 26, 2015 | 7.452 | 7.452 | 7.452 | 7.452 | 901 | +0.01(+0.15%) |
Jan 23, 2015 | 7.452 | 7.455 | 7.441 | 7.441 | 13,380 | +0.06(+0.77%) |
Jan 22, 2015 | 7.384 | 7.384 | 7.384 | 7.384 | 3,521 | -0.00(-0.04%) |
Jan 21, 2015 | 7.387 | 7.387 | 7.387 | 7.387 | 1,404 | +0.00(+0.04%) |
Jan 20, 2015 | 7.356 | 7.398 | 7.356 | 7.384 | 4,573 | +0.01(+0.19%) |
Jan 16, 2015 | 7.370 | 7.370 | 7.370 | 7.370 | 1,228 | -0.09(-1.14%) |
Jan 14, 2015 | 7.455 | 7.455 | 7.455 | 7.455 | 1,408 | +0.07(+0.96%) |
Jan 13, 2015 | 7.384 | 7.384 | 7.384 | 7.384 | 915 | +0.00(+0.00%) |
Jan 12, 2015 | 7.384 | 7.384 | 7.384 | 7.384 | 1,183 | +0.05(+0.66%) |
Jan 09, 2015 | 7.336 | 7.336 | 7.336 | 7.336 | 774 | +0.03(+0.47%) |
Jan 08, 2015 | 7.302 | 7.302 | 7.302 | 7.302 | 10,563 | +0.05(+0.63%) |
Jan 06, 2015 | 7.256 | 7.256 | 7.256 | 7.256 | 1,408 | -0.10(-1.39%) |
Jan 05, 2015 | 7.367 | 7.367 | 7.358 | 7.358 | 5,387 | -0.11(-1.48%) |
Jan 02, 2015 | 7.299 | 7.515 | 7.299 | 7.469 | 39,317 | +0.01(+0.19%) |
Dec 31, 2014 | 7.455 | 7.455 | 7.455 | 7.455 | 704 | -0.03(-0.34%) |
Dec 30, 2014 | 7.481 | 7.481 | 7.481 | 7.481 | 816 | +0.15(+2.09%) |
Dec 26, 2014 | 7.214 | 7.327 | 7.327 | 7.327 | 73 | +0.09(+1.26%) |
Dec 24, 2014 | 7.236 | 7.236 | 7.236 | 7.236 | 2,816 | -0.02(-0.27%) |
Dec 23, 2014 | 7.201 | 7.336 | 7.194 | 7.256 | 30,665 | +0.01(+0.10%) |
Dec 22, 2014 | 7.188 | 7.249 | 7.157 | 7.249 | 14,792 | -0.06(-0.87%) |
Dec 19, 2014 | 7.128 | 7.384 | 7.128 | 7.313 | 2,214 | -0.18(-2.39%) |
Dec 18, 2014 | 7.492 | 7.492 | 7.492 | 7.492 | 355 | +0.19(+2.57%) |
Dec 17, 2014 | 7.304 | 7.304 | 7.304 | 7.304 | 359 | -0.01(-0.08%) |
Dec 16, 2014 | 7.304 | 7.310 | 7.304 | 7.310 | 725 | +0.01(+0.08%) |
Dec 12, 2014 | 7.290 | 7.304 | 7.304 | 7.304 | 3 | +0.07(+0.98%) |
Dec 11, 2014 | 7.233 | 7.233 | 7.233 | 7.233 | 359 | +0.11(+1.47%) |
Dec 10, 2014 | 7.128 | 7.128 | 7.128 | 7.128 | 352 | +0.10(+1.41%) |
Dec 08, 2014 | 7.018 | 7.029 | 7.029 | 7.029 | 7 | +0.03(+0.49%) |
Dec 05, 2014 | 7.043 | 7.043 | 6.995 | 6.995 | 1,408 | -0.02(-0.28%) |
Dec 01, 2014 | 6.998 | 7.015 | 7.015 | 7.015 | 5,658 | -0.08(-1.18%) |
Nov 28, 2014 | 7.023 | 7.478 | 7.023 | 7.099 | 3,713 | +0.02(+0.22%) |
Nov 25, 2014 | 7.083 | 7.083 | 7.083 | 7.083 | 9,549 | +0.01(+0.12%) |
Nov 24, 2014 | 7.179 | 7.179 | 7.074 | 7.074 | 721 | -0.10(-1.46%) |
Nov 21, 2014 | 7.182 | 7.182 | 7.179 | 7.179 | 2,298 | +0.12(+1.77%) |
Nov 20, 2014 | 7.012 | 7.074 | 7.012 | 7.054 | 4,254 | -0.01(-0.20%) |
Nov 19, 2014 | 7.261 | 7.261 | 6.998 | 7.068 | 38,813 | -0.23(-3.10%) |
Nov 18, 2014 | 7.193 | 7.303 | 7.193 | 7.295 | 12,053 | +0.13(+1.78%) |
Nov 17, 2014 | 7.131 | 7.167 | 7.131 | 7.167 | 4,049 | +0.04(+0.62%) |
Nov 14, 2014 | 7.123 | 7.123 | 7.123 | 7.123 | 381 | -0.03(-0.45%) |
Nov 13, 2014 | 7.155 | 7.155 | 7.155 | 7.155 | 544 | +0.02(+0.22%) |
Nov 11, 2014 | 7.128 | 7.139 | 7.139 | 7.139 | 1,414 | -0.00(-0.00%) |
Nov 06, 2014 | 7.117 | 7.139 | 7.139 | 7.139 | 84 | +0.05(+0.64%) |
Nov 05, 2014 | 7.094 | 7.094 | 7.094 | 7.094 | 884 | -0.00(-0.04%) |
Nov 03, 2014 | 7.097 | 7.097 | 7.097 | 7.097 | 14,500 | +0.00(+0.00%) |
Oct 31, 2014 | 7.040 | 7.097 | 7.040 | 7.097 | 4,693 | +0.03(+0.40%) |
Oct 30, 2014 | 7.068 | 7.068 | 7.068 | 7.068 | 1,453 | -0.02(-0.28%) |
Oct 23, 2014 | 7.088 | 7.088 | 7.088 | 7.088 | 1,061 | +0.00(+0.04%) |
Oct 22, 2014 | 7.085 | 7.085 | 7.085 | 7.085 | 530 | -0.00(-0.02%) |
Oct 21, 2014 | 7.068 | 7.087 | 7.063 | 7.087 | 16,545 | +0.03(+0.38%) |
Oct 20, 2014 | 7.060 | 7.065 | 7.032 | 7.060 | 2,801 | -0.01(-0.08%) |
Oct 17, 2014 | 7.052 | 7.065 | 7.052 | 7.065 | 10,610 | +0.14(+2.00%) |
Oct 15, 2014 | 6.936 | 6.927 | 6.927 | 6.927 | 275 | -0.12(-1.77%) |
Oct 14, 2014 | 6.927 | 7.056 | 6.927 | 7.052 | 2,917 | +0.10(+1.39%) |
Oct 13, 2014 | 6.956 | 6.975 | 6.930 | 6.955 | 10,469 | -0.08(-1.20%) |
Oct 10, 2014 | 7.060 | 7.068 | 7.040 | 7.040 | 3,883 | -0.03(-0.40%) |
Oct 07, 2014 | 7.068 | 7.068 | 7.068 | 7.068 | 707 | +0.03(+0.40%) |
Oct 03, 2014 | 6.998 | 7.040 | 7.040 | 7.040 | 8,488 | +0.01(+0.08%) |
Oct 02, 2014 | 6.958 | 7.068 | 6.955 | 7.035 | 14,073 | -0.03(-0.48%) |
Oct 01, 2014 | 7.068 | 7.068 | 7.068 | 7.068 | 9,545 | +0.01(+0.16%) |
Sep 30, 2014 | 7.057 | 7.057 | 7.057 | 7.057 | 1,230 | -0.00(-0.07%) |
Sep 29, 2014 | 6.936 | 7.066 | 6.930 | 7.062 | 4,626 | +0.00(+0.07%) |
Sep 25, 2014 | 7.057 | 7.057 | 7.057 | 7.057 | 353 | +0.10(+1.46%) |
Sep 24, 2014 | 6.941 | 6.981 | 6.941 | 6.956 | 3,568 | -0.04(-0.62%) |
Sep 23, 2014 | 6.930 | 6.999 | 6.930 | 6.999 | 1,096 | +0.06(+0.88%) |
Sep 22, 2014 | 6.938 | 6.938 | 6.938 | 6.938 | 523 | -0.13(-1.84%) |
Sep 19, 2014 | 6.941 | 6.941 | 6.941 | 7.068 | 2,001 | +0.07(+1.01%) |
Sep 18, 2014 | 6.962 | 6.998 | 6.930 | 6.998 | 12,767 | +0.07(+1.02%) |
Sep 17, 2014 | 6.856 | 6.927 | 6.856 | 6.927 | 15,374 | -0.01(-0.12%) |
Sep 16, 2014 | 7.083 | 7.083 | 6.924 | 6.936 | 9,354 | +0.04(+0.53%) |
Sep 15, 2014 | 6.899 | 6.899 | 6.899 | 6.899 | 1,375 | +0.22(+3.32%) |
Sep 11, 2014 | 7.063 | 6.677 | 6.677 | 6.677 | 360 | -0.32(-4.62%) |
Sep 10, 2014 | 7.001 | 7.097 | 7.097 | 7.001 | 1,248 | -0.10(-1.35%) |
Sep 09, 2014 | 7.097 | 7.097 | 7.097 | 7.097 | 5,061 | +0.00(+0.00%) |
Sep 08, 2014 | 7.006 | 7.097 | 7.001 | 7.097 | 2,656 | +0.06(+0.90%) |
Sep 05, 2014 | 7.026 | 7.033 | 7.006 | 7.033 | 7,876 | +0.03(+0.38%) |
Sep 04, 2014 | 7.006 | 7.068 | 7.006 | 7.006 | 42,024 | +0.03(+0.36%) |
Sep 03, 2014 | 6.981 | 6.981 | 6.981 | 6.981 | 8,575 | -0.01(-0.13%) |