Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 8.355 | 8.453 | 8.344 | 8.399 | 2,900,988 | +0.09(+1.06%) |
Jul 30, 2015 | 8.333 | 8.333 | 8.250 | 8.311 | 3,248,022 | -0.02(-0.26%) |
Jul 29, 2015 | 8.256 | 8.382 | 8.250 | 8.333 | 3,853,382 | +0.07(+0.86%) |
Jul 28, 2015 | 8.267 | 8.278 | 8.212 | 8.261 | 3,698,656 | +0.05(+0.67%) |
Jul 27, 2015 | 8.300 | 8.305 | 8.195 | 8.206 | 3,965,075 | -0.03(-0.40%) |
Jul 24, 2015 | 8.267 | 8.300 | 8.228 | 8.239 | 2,497,777 | -0.03(-0.33%) |
Jul 23, 2015 | 8.344 | 8.349 | 8.256 | 8.267 | 5,652,113 | -0.02(-0.27%) |
Jul 22, 2015 | 8.305 | 8.344 | 8.245 | 8.289 | 2,000,653 | +0.01(+0.13%) |
Jul 21, 2015 | 8.300 | 8.333 | 8.272 | 8.278 | 1,944,352 | -0.04(-0.46%) |
Jul 20, 2015 | 8.311 | 8.355 | 8.297 | 8.316 | 2,074,549 | +0.07(+0.87%) |
Jul 17, 2015 | 8.261 | 8.261 | 8.217 | 8.245 | 1,966,099 | -0.03(-0.33%) |
Jul 16, 2015 | 8.261 | 8.305 | 8.234 | 8.272 | 2,708,102 | +0.16(+2.03%) |
Jul 15, 2015 | 8.135 | 8.179 | 8.093 | 8.107 | 3,102,269 | +0.04(+0.55%) |
Jul 14, 2015 | 8.052 | 8.091 | 8.041 | 8.063 | 2,536,367 | +0.07(+0.89%) |
Jul 13, 2015 | 8.058 | 8.074 | 7.981 | 7.992 | 2,234,746 | -0.04(-0.55%) |
Jul 10, 2015 | 8.030 | 8.052 | 7.970 | 8.036 | 4,296,794 | +0.48(+6.33%) |
Jul 09, 2015 | 7.607 | 7.656 | 7.552 | 7.558 | 2,851,817 | +0.16(+2.15%) |
Jul 08, 2015 | 7.426 | 7.459 | 7.371 | 7.398 | 2,695,075 | -0.14(-1.90%) |
Jul 07, 2015 | 7.426 | 7.574 | 7.338 | 7.541 | 5,546,684 | +0.01(+0.15%) |
Jul 06, 2015 | 7.563 | 7.626 | 7.503 | 7.530 | 3,903,932 | -0.31(-3.99%) |
Jul 02, 2015 | 7.843 | 7.843 | 7.843 | 7.843 | 1,941,088 | +0.03(+0.35%) |
Jul 01, 2015 | 7.865 | 7.879 | 7.788 | 7.816 | 1,688,691 | +0.01(+0.14%) |
Jun 30, 2015 | 7.959 | 7.959 | 7.755 | 7.805 | 1,907,587 | -0.09(-1.11%) |
Jun 29, 2015 | 7.970 | 8.008 | 7.876 | 7.893 | 2,606,319 | -0.36(-4.33%) |
Jun 26, 2015 | 8.272 | 8.305 | 8.206 | 8.250 | 1,706,155 | +0.04(+0.47%) |
Jun 25, 2015 | 8.223 | 8.242 | 8.157 | 8.212 | 1,755,787 | -0.01(-0.07%) |
Jun 24, 2015 | 8.234 | 8.267 | 8.201 | 8.217 | 1,604,435 | -0.02(-0.27%) |
Jun 23, 2015 | 8.283 | 8.305 | 8.228 | 8.239 | 2,696,097 | -0.07(-0.86%) |
Jun 22, 2015 | 8.261 | 8.385 | 8.239 | 8.311 | 2,686,305 | +0.31(+3.92%) |
Jun 19, 2015 | 8.019 | 8.025 | 7.964 | 7.997 | 1,663,294 | -0.03(-0.41%) |
Jun 18, 2015 | 7.915 | 8.184 | 7.904 | 8.030 | 3,113,296 | +0.19(+2.45%) |
Jun 17, 2015 | 7.871 | 7.882 | 7.775 | 7.838 | 1,604,001 | -0.03(-0.35%) |
Jun 16, 2015 | 7.827 | 7.887 | 7.810 | 7.865 | 886,431 | -0.04(-0.56%) |
Jun 15, 2015 | 7.832 | 7.915 | 7.821 | 7.909 | 1,084,806 | -0.10(-1.24%) |
Jun 12, 2015 | 8.025 | 8.063 | 7.975 | 8.008 | 2,237,515 | +0.02(+0.28%) |
Jun 11, 2015 | 7.975 | 8.019 | 7.920 | 7.986 | 1,169,021 | +0.06(+0.76%) |
Jun 10, 2015 | 7.865 | 7.981 | 7.854 | 7.926 | 1,860,869 | +0.19(+2.49%) |
Jun 09, 2015 | 7.728 | 7.766 | 7.673 | 7.733 | 1,221,732 | -0.01(-0.07%) |
Jun 08, 2015 | 7.739 | 7.766 | 7.673 | 7.739 | 2,871,350 | +0.00(+0.00%) |
Jun 05, 2015 | 7.728 | 7.788 | 7.703 | 7.739 | 1,891,956 | -0.10(-1.26%) |
Jun 04, 2015 | 7.964 | 8.052 | 7.821 | 7.838 | 1,933,589 | -0.15(-1.93%) |
Jun 03, 2015 | 7.970 | 8.047 | 7.970 | 7.992 | 1,565,948 | +0.10(+1.25%) |
Jun 02, 2015 | 7.909 | 7.948 | 7.882 | 7.893 | 1,278,284 | +0.15(+1.92%) |
Jun 01, 2015 | 7.777 | 7.777 | 7.687 | 7.744 | 1,558,194 | -0.04(-0.49%) |
May 29, 2015 | 7.805 | 7.824 | 7.739 | 7.783 | 1,517,619 | -0.07(-0.84%) |
May 28, 2015 | 7.772 | 7.854 | 7.720 | 7.849 | 2,021,960 | +0.05(+0.63%) |
May 27, 2015 | 7.700 | 7.821 | 7.684 | 7.799 | 1,421,336 | +0.07(+0.85%) |
May 26, 2015 | 7.799 | 7.799 | 7.689 | 7.733 | 2,587,281 | -0.25(-3.10%) |
May 22, 2015 | 7.997 | 7.981 | 7.981 | 7.981 | 1,496,252 | -0.15(-1.83%) |
May 21, 2015 | 8.047 | 8.135 | 8.041 | 8.129 | 1,058,520 | +0.05(+0.61%) |
May 20, 2015 | 8.047 | 8.121 | 8.030 | 8.080 | 1,244,194 | +0.01(+0.14%) |
May 19, 2015 | 8.085 | 8.124 | 8.052 | 8.069 | 1,430,129 | -0.02(-0.27%) |
May 18, 2015 | 8.063 | 8.124 | 8.047 | 8.091 | 1,752,800 | -0.09(-1.08%) |
May 15, 2015 | 8.124 | 8.195 | 8.091 | 8.179 | 1,434,420 | -0.03(-0.33%) |
May 14, 2015 | 8.140 | 8.217 | 8.140 | 8.206 | 1,488,368 | -0.02(-0.20%) |
May 13, 2015 | 8.272 | 8.294 | 8.217 | 8.223 | 1,626,888 | +0.05(+0.67%) |
May 12, 2015 | 8.195 | 8.217 | 8.151 | 8.168 | 1,076,819 | -0.04(-0.47%) |
May 11, 2015 | 8.261 | 8.302 | 8.184 | 8.206 | 1,732,494 | -0.03(-0.33%) |
May 08, 2015 | 8.140 | 8.256 | 8.140 | 8.234 | 2,689,790 | +0.15(+1.84%) |
May 07, 2015 | 8.025 | 8.126 | 8.008 | 8.085 | 2,458,134 | -0.00(-0.02%) |
May 06, 2015 | 8.140 | 8.191 | 8.044 | 8.087 | 4,053,629 | +0.06(+0.73%) |
May 05, 2015 | 8.082 | 8.087 | 8.007 | 8.028 | 2,445,470 | -0.12(-1.51%) |
May 04, 2015 | 8.167 | 8.204 | 8.146 | 8.151 | 2,931,641 | -0.02(-0.26%) |