Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 8.093 | 8.170 | 8.093 | 8.148 | 332,104 | +0.06(+0.68%) |
Jul 30, 2015 | 8.115 | 8.170 | 8.082 | 8.093 | 136,638 | -0.02(-0.27%) |
Jul 29, 2015 | 8.093 | 8.148 | 8.027 | 8.115 | 146,815 | +0.01(+0.14%) |
Jul 28, 2015 | 8.093 | 8.177 | 8.060 | 8.104 | 170,728 | +0.01(+0.14%) |
Jul 27, 2015 | 8.016 | 8.104 | 8.016 | 8.093 | 203,939 | +0.07(+0.83%) |
Jul 24, 2015 | 8.170 | 8.203 | 8.016 | 8.027 | 214,006 | -0.15(-1.89%) |
Jul 23, 2015 | 8.281 | 8.292 | 8.170 | 8.181 | 177,239 | -0.09(-1.07%) |
Jul 22, 2015 | 8.292 | 8.336 | 8.270 | 8.270 | 205,251 | -0.01(-0.13%) |
Jul 21, 2015 | 8.292 | 8.347 | 8.270 | 8.281 | 291,948 | +0.01(+0.13%) |
Jul 20, 2015 | 8.292 | 8.336 | 8.259 | 8.270 | 346,324 | -0.03(-0.40%) |
Jul 17, 2015 | 8.314 | 8.314 | 8.270 | 8.303 | 238,309 | -0.01(-0.13%) |
Jul 16, 2015 | 8.303 | 8.358 | 8.303 | 8.314 | 102,187 | +0.01(+0.13%) |
Jul 15, 2015 | 8.303 | 8.314 | 8.226 | 8.303 | 328,568 | +0.00(+0.00%) |
Jul 14, 2015 | 8.314 | 8.358 | 8.283 | 8.303 | 164,654 | -0.01(-0.13%) |
Jul 13, 2015 | 8.347 | 8.380 | 8.292 | 8.314 | 202,656 | -0.03(-0.40%) |
Jul 10, 2015 | 8.270 | 8.358 | 8.270 | 8.347 | 205,166 | +0.06(+0.67%) |
Jul 09, 2015 | 8.425 | 8.425 | 8.292 | 8.292 | 201,761 | -0.10(-1.19%) |
Jul 08, 2015 | 8.402 | 8.458 | 8.358 | 8.391 | 193,270 | -0.04(-0.52%) |
Jul 07, 2015 | 8.336 | 8.480 | 8.303 | 8.436 | 309,891 | +0.10(+1.19%) |
Jul 06, 2015 | 8.259 | 8.369 | 8.259 | 8.336 | 233,467 | +0.04(+0.53%) |
Jul 02, 2015 | 8.336 | 8.292 | 8.292 | 8.292 | 200,164 | -0.02(-0.27%) |
Jul 01, 2015 | 8.270 | 8.336 | 8.148 | 8.314 | 480,420 | +0.15(+1.90%) |
Jun 30, 2015 | 8.181 | 8.245 | 8.159 | 8.159 | 562,714 | -0.02(-0.26%) |
Jun 29, 2015 | 8.331 | 8.341 | 8.181 | 8.181 | 416,741 | -0.16(-1.93%) |
Jun 26, 2015 | 8.352 | 8.352 | 8.256 | 8.341 | 566,310 | -0.01(-0.13%) |
Jun 25, 2015 | 8.352 | 8.406 | 8.352 | 8.352 | 169,855 | -0.03(-0.38%) |
Jun 24, 2015 | 8.438 | 8.438 | 8.373 | 8.384 | 251,586 | -0.04(-0.51%) |
Jun 23, 2015 | 8.491 | 8.491 | 8.416 | 8.427 | 154,331 | -0.06(-0.76%) |
Jun 22, 2015 | 8.491 | 8.534 | 8.459 | 8.491 | 157,866 | +0.01(+0.13%) |
Jun 19, 2015 | 8.416 | 8.491 | 8.352 | 8.480 | 624,342 | +0.11(+1.28%) |
Jun 18, 2015 | 8.277 | 8.395 | 8.266 | 8.373 | 244,433 | +0.10(+1.16%) |
Jun 17, 2015 | 8.234 | 8.320 | 8.181 | 8.277 | 433,649 | -0.05(-0.64%) |
Jun 16, 2015 | 8.352 | 8.352 | 8.288 | 8.331 | 289,930 | -0.02(-0.26%) |
Jun 15, 2015 | 8.320 | 8.352 | 8.266 | 8.352 | 201,557 | +0.03(+0.39%) |
Jun 12, 2015 | 8.331 | 8.341 | 8.288 | 8.320 | 119,690 | -0.01(-0.13%) |
Jun 11, 2015 | 8.288 | 8.331 | 8.266 | 8.331 | 119,412 | +0.05(+0.65%) |
Jun 10, 2015 | 8.234 | 8.298 | 8.202 | 8.277 | 160,484 | +0.07(+0.91%) |
Jun 09, 2015 | 8.245 | 8.266 | 8.202 | 8.202 | 205,449 | -0.03(-0.39%) |
Jun 08, 2015 | 8.234 | 8.277 | 8.159 | 8.234 | 251,490 | +0.01(+0.13%) |
Jun 05, 2015 | 8.288 | 8.298 | 8.213 | 8.223 | 272,110 | -0.10(-1.16%) |
Jun 04, 2015 | 8.309 | 8.331 | 8.298 | 8.320 | 197,498 | -0.01(-0.13%) |
Jun 03, 2015 | 8.373 | 8.373 | 8.309 | 8.331 | 183,983 | -0.03(-0.38%) |
Jun 02, 2015 | 8.363 | 8.406 | 8.341 | 8.363 | 194,770 | -0.03(-0.38%) |
Jun 01, 2015 | 8.341 | 8.406 | 8.341 | 8.395 | 212,952 | +0.07(+0.90%) |
May 29, 2015 | 8.298 | 8.341 | 8.277 | 8.320 | 230,525 | +0.02(+0.26%) |
May 28, 2015 | 8.320 | 8.326 | 8.298 | 8.298 | 100,567 | -0.02(-0.26%) |
May 27, 2015 | 8.245 | 8.331 | 8.245 | 8.320 | 109,640 | +0.05(+0.65%) |
May 26, 2015 | 8.191 | 8.288 | 8.191 | 8.266 | 326,070 | +0.04(+0.52%) |
May 22, 2015 | 8.288 | 8.223 | 8.223 | 8.223 | 344,612 | -0.04(-0.52%) |
May 21, 2015 | 8.298 | 8.341 | 8.256 | 8.266 | 142,015 | -0.02(-0.26%) |
May 20, 2015 | 8.320 | 8.352 | 8.266 | 8.288 | 165,723 | -0.01(-0.13%) |
May 19, 2015 | 8.298 | 8.331 | 8.288 | 8.298 | 163,552 | -0.01(-0.13%) |
May 18, 2015 | 8.266 | 8.341 | 8.245 | 8.309 | 237,203 | -0.01(-0.13%) |
May 15, 2015 | 8.298 | 8.331 | 8.256 | 8.320 | 142,639 | +0.03(+0.39%) |
May 14, 2015 | 8.320 | 8.352 | 8.288 | 8.288 | 166,226 | +0.00(+0.00%) |
May 13, 2015 | 8.320 | 8.331 | 8.277 | 8.288 | 231,557 | +0.00(+0.00%) |
May 12, 2015 | 8.245 | 8.320 | 8.213 | 8.288 | 286,458 | +0.01(+0.13%) |
May 11, 2015 | 8.277 | 8.309 | 8.277 | 8.277 | 244,822 | -0.03(-0.39%) |
May 08, 2015 | 8.406 | 8.406 | 8.277 | 8.309 | 322,099 | -0.02(-0.26%) |
May 07, 2015 | 8.395 | 8.427 | 8.223 | 8.331 | 583,805 | -0.05(-0.64%) |
May 06, 2015 | 8.395 | 8.395 | 8.298 | 8.384 | 375,762 | +0.00(+0.00%) |
May 05, 2015 | 8.491 | 8.513 | 8.363 | 8.384 | 426,807 | -0.15(-1.76%) |
May 04, 2015 | 8.566 | 8.566 | 8.448 | 8.534 | 394,036 | -0.05(-0.62%) |