Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 7.740 | 7.751 | 7.652 | 7.718 | 2,089,476 | -0.08(-0.99%) |
Aug 28, 2015 | 7.762 | 7.806 | 7.729 | 7.795 | 2,251,599 | -0.04(-0.56%) |
Aug 27, 2015 | 7.795 | 7.869 | 7.751 | 7.839 | 3,608,643 | +0.12(+1.56%) |
Aug 26, 2015 | 7.729 | 7.735 | 7.543 | 7.718 | 7,569,519 | +0.08(+1.01%) |
Aug 25, 2015 | 7.872 | 7.877 | 7.611 | 7.641 | 5,264,195 | +0.04(+0.51%) |
Aug 24, 2015 | 7.674 | 7.814 | 7.543 | 7.603 | 7,868,441 | -0.24(-3.08%) |
Aug 21, 2015 | 7.998 | 8.047 | 7.839 | 7.844 | 3,211,674 | -0.13(-1.58%) |
Aug 20, 2015 | 8.058 | 8.066 | 7.971 | 7.971 | 1,702,866 | -0.15(-1.89%) |
Aug 19, 2015 | 8.080 | 8.174 | 8.058 | 8.124 | 3,558,060 | -0.04(-0.54%) |
Aug 18, 2015 | 8.146 | 8.217 | 8.119 | 8.168 | 4,646,716 | -0.03(-0.33%) |
Aug 17, 2015 | 8.119 | 8.196 | 8.091 | 8.196 | 2,017,902 | -0.07(-0.86%) |
Aug 14, 2015 | 8.228 | 8.272 | 8.217 | 8.267 | 1,422,157 | -0.06(-0.72%) |
Aug 13, 2015 | 8.349 | 8.366 | 8.322 | 8.327 | 1,590,035 | -0.12(-1.43%) |
Aug 12, 2015 | 8.366 | 8.459 | 8.322 | 8.448 | 5,195,979 | +0.00(+0.00%) |
Aug 11, 2015 | 8.503 | 8.525 | 8.426 | 8.448 | 1,967,712 | -0.04(-0.52%) |
Aug 10, 2015 | 8.431 | 8.503 | 8.431 | 8.492 | 1,925,506 | +0.12(+1.44%) |
Aug 07, 2015 | 8.344 | 8.393 | 8.333 | 8.371 | 1,800,601 | -0.07(-0.84%) |
Aug 06, 2015 | 8.481 | 8.511 | 8.399 | 8.442 | 2,807,998 | +0.01(+0.07%) |
Aug 05, 2015 | 8.426 | 8.470 | 8.399 | 8.437 | 2,353,837 | +0.10(+1.25%) |
Aug 04, 2015 | 8.415 | 8.422 | 8.311 | 8.333 | 2,278,335 | -0.09(-1.04%) |
Aug 03, 2015 | 8.470 | 8.514 | 8.388 | 8.420 | 3,181,484 | +0.04(+0.46%) |
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%) |