Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 7.590 | 7.675 | 7.571 | 7.600 | 22,457 | +0.01(+0.19%) |
Jul 30, 2015 | 7.771 | 7.845 | 7.576 | 7.585 | 36,768 | -0.26(-3.30%) |
Jul 29, 2015 | 7.833 | 7.864 | 7.678 | 7.844 | 33,773 | -0.02(-0.31%) |
Jul 28, 2015 | 8.010 | 8.138 | 7.869 | 7.869 | 41,888 | -0.04(-0.56%) |
Jul 27, 2015 | 7.937 | 8.005 | 7.869 | 7.913 | 36,784 | +0.00(+0.00%) |
Jul 24, 2015 | 8.191 | 8.191 | 7.913 | 7.913 | 36,142 | -0.26(-3.23%) |
Jul 23, 2015 | 8.108 | 8.176 | 8.108 | 8.176 | 28,069 | +0.07(+0.84%) |
Jul 22, 2015 | 8.099 | 8.149 | 8.088 | 8.108 | 60,071 | +0.01(+0.12%) |
Jul 21, 2015 | 8.065 | 8.132 | 8.064 | 8.098 | 9,405 | +0.03(+0.42%) |
Jul 20, 2015 | 8.056 | 8.186 | 8.040 | 8.064 | 25,047 | -0.05(-0.60%) |
Jul 17, 2015 | 8.171 | 8.171 | 8.113 | 8.113 | 9,827 | +0.00(+0.00%) |
Jul 16, 2015 | 8.108 | 8.240 | 8.059 | 8.113 | 14,188 | +0.05(+0.67%) |
Jul 15, 2015 | 8.059 | 8.225 | 8.045 | 8.059 | 20,111 | +0.01(+0.12%) |
Jul 14, 2015 | 8.206 | 8.206 | 8.045 | 8.049 | 22,463 | -0.07(-0.84%) |
Jul 13, 2015 | 8.245 | 8.299 | 8.020 | 8.118 | 48,327 | -0.14(-1.71%) |
Jul 10, 2015 | 8.367 | 8.572 | 8.225 | 8.259 | 143,681 | +0.05(+0.65%) |
Jul 09, 2015 | 8.015 | 8.396 | 8.015 | 8.206 | 121,007 | +0.19(+2.38%) |
Jul 08, 2015 | 8.108 | 8.157 | 8.008 | 8.015 | 23,147 | -0.22(-2.73%) |
Jul 07, 2015 | 8.528 | 8.528 | 7.947 | 8.240 | 137,293 | +0.13(+1.63%) |
Jul 06, 2015 | 8.279 | 8.595 | 8.064 | 8.108 | 15,148 | -0.20(-2.35%) |
Jul 02, 2015 | 8.338 | 8.303 | 8.303 | 8.303 | 11,055 | -0.01(-0.15%) |
Jul 01, 2015 | 8.315 | 8.492 | 8.303 | 8.316 | 34,334 | -0.13(-1.59%) |
Jun 30, 2015 | 8.299 | 8.483 | 8.203 | 8.450 | 19,779 | +0.10(+1.23%) |
Jun 29, 2015 | 8.787 | 8.787 | 8.088 | 8.347 | 61,576 | -0.24(-2.84%) |
Jun 26, 2015 | 8.450 | 8.601 | 8.186 | 8.592 | 78,557 | +0.04(+0.51%) |
Jun 25, 2015 | 8.621 | 8.665 | 8.523 | 8.548 | 13,711 | +0.00(+0.00%) |
Jun 24, 2015 | 8.694 | 8.694 | 8.548 | 8.548 | 23,186 | -0.05(-0.57%) |
Jun 23, 2015 | 8.811 | 8.914 | 8.474 | 8.596 | 87,229 | -0.32(-3.61%) |
Jun 22, 2015 | 8.836 | 8.919 | 8.748 | 8.919 | 62,184 | +0.03(+0.33%) |
Jun 19, 2015 | 8.719 | 8.914 | 8.719 | 8.889 | 34,952 | -0.02(-0.22%) |
Jun 18, 2015 | 8.548 | 8.914 | 8.523 | 8.909 | 72,284 | +0.34(+4.03%) |
Jun 17, 2015 | 8.474 | 8.787 | 8.352 | 8.564 | 78,053 | +0.06(+0.76%) |
Jun 16, 2015 | 8.567 | 8.836 | 8.450 | 8.500 | 60,728 | -0.08(-0.96%) |
Jun 15, 2015 | 8.723 | 8.723 | 8.577 | 8.582 | 22,398 | -0.14(-1.62%) |
Jun 12, 2015 | 8.772 | 8.836 | 8.723 | 8.723 | 17,936 | -0.00(-0.06%) |
Jun 11, 2015 | 8.832 | 8.909 | 8.728 | 8.728 | 22,005 | -0.18(-2.06%) |
Jun 10, 2015 | 8.850 | 8.914 | 8.709 | 8.912 | 49,015 | +0.06(+0.69%) |
Jun 09, 2015 | 8.763 | 8.938 | 8.763 | 8.851 | 32,581 | +0.06(+0.73%) |
Jun 08, 2015 | 8.826 | 8.889 | 8.719 | 8.787 | 49,988 | -0.15(-1.69%) |
Jun 05, 2015 | 8.679 | 8.970 | 8.679 | 8.938 | 47,615 | +0.18(+2.01%) |
Jun 04, 2015 | 8.714 | 8.782 | 8.567 | 8.763 | 34,545 | +0.03(+0.39%) |
Jun 03, 2015 | 8.559 | 8.777 | 8.559 | 8.728 | 33,855 | -0.01(-0.10%) |
Jun 02, 2015 | 8.548 | 8.777 | 8.523 | 8.737 | 34,221 | +0.23(+2.67%) |
Jun 01, 2015 | 8.523 | 8.547 | 8.377 | 8.509 | 42,050 | +0.04(+0.47%) |
May 29, 2015 | 8.499 | 8.538 | 8.450 | 8.469 | 19,562 | +0.00(+0.00%) |
May 28, 2015 | 8.338 | 8.493 | 8.338 | 8.469 | 26,935 | +0.11(+1.34%) |
May 27, 2015 | 8.299 | 8.376 | 8.298 | 8.357 | 45,375 | +0.01(+0.18%) |
May 26, 2015 | 8.206 | 8.396 | 8.201 | 8.342 | 38,684 | +0.09(+1.06%) |
May 22, 2015 | 8.245 | 8.255 | 8.255 | 8.255 | 84,146 | +0.05(+0.66%) |
May 21, 2015 | 7.961 | 8.201 | 7.932 | 8.201 | 119,004 | +0.23(+2.94%) |
May 20, 2015 | 7.869 | 8.010 | 7.839 | 7.966 | 83,090 | +0.10(+1.24%) |
May 19, 2015 | 7.839 | 8.010 | 7.839 | 7.869 | 76,272 | -0.07(-0.84%) |
May 18, 2015 | 7.981 | 8.059 | 7.893 | 7.935 | 89,010 | -0.09(-1.18%) |
May 15, 2015 | 8.084 | 8.170 | 8.010 | 8.030 | 33,848 | -0.09(-1.14%) |
May 14, 2015 | 8.137 | 8.152 | 8.064 | 8.123 | 43,434 | -0.06(-0.78%) |
May 13, 2015 | 8.181 | 8.206 | 8.108 | 8.186 | 11,663 | +0.01(+0.12%) |
May 12, 2015 | 8.074 | 8.190 | 8.059 | 8.176 | 23,857 | -0.02(-0.24%) |
May 11, 2015 | 7.937 | 8.220 | 7.937 | 8.196 | 72,976 | +0.13(+1.57%) |
May 08, 2015 | 8.010 | 8.108 | 7.918 | 8.069 | 125,578 | +0.10(+1.19%) |
May 07, 2015 | 8.235 | 8.352 | 7.908 | 7.974 | 97,358 | -0.33(-3.97%) |
May 06, 2015 | 8.318 | 8.425 | 8.279 | 8.303 | 140,477 | +0.04(+0.47%) |
May 05, 2015 | 8.328 | 8.423 | 8.186 | 8.264 | 147,575 | -0.03(-0.41%) |
May 04, 2015 | 8.469 | 8.520 | 8.260 | 8.299 | 88,196 | -0.20(-2.36%) |