Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 8.434 | 8.487 | 7.615 | 8.145 | 489,303 | -0.25(-2.96%) |
Jul 30, 2015 | 8.263 | 8.461 | 8.263 | 8.393 | 121,701 | +0.12(+1.42%) |
Jul 29, 2015 | 8.464 | 8.487 | 8.172 | 8.276 | 110,910 | -0.17(-2.07%) |
Jul 28, 2015 | 8.447 | 8.457 | 6.883 | 8.451 | 136,728 | +0.01(+0.12%) |
Jul 27, 2015 | 8.011 | 8.494 | 7.870 | 8.440 | 143,477 | +0.41(+5.14%) |
Jul 24, 2015 | 7.893 | 8.135 | 7.742 | 8.028 | 186,258 | +0.10(+1.27%) |
Jul 23, 2015 | 8.289 | 8.346 | 7.890 | 7.927 | 81,911 | -0.44(-5.22%) |
Jul 22, 2015 | 8.461 | 8.494 | 8.276 | 8.363 | 98,838 | -0.07(-0.88%) |
Jul 21, 2015 | 8.538 | 8.575 | 8.430 | 8.437 | 57,949 | -0.06(-0.67%) |
Jul 20, 2015 | 8.467 | 8.555 | 8.403 | 8.494 | 63,933 | +0.03(+0.32%) |
Jul 17, 2015 | 8.595 | 8.612 | 8.380 | 8.467 | 62,560 | -0.16(-1.83%) |
Jul 16, 2015 | 8.588 | 8.645 | 8.531 | 8.625 | 83,553 | +0.04(+0.51%) |
Jul 15, 2015 | 8.595 | 8.669 | 8.528 | 8.581 | 71,111 | -0.01(-0.16%) |
Jul 14, 2015 | 8.766 | 8.766 | 8.538 | 8.595 | 36,722 | -0.18(-2.10%) |
Jul 13, 2015 | 8.662 | 8.843 | 8.501 | 8.780 | 168,842 | +0.07(+0.77%) |
Jul 10, 2015 | 8.521 | 8.810 | 8.514 | 8.712 | 85,995 | +0.28(+3.30%) |
Jul 09, 2015 | 8.393 | 8.555 | 8.390 | 8.434 | 43,337 | +0.11(+1.29%) |
Jul 08, 2015 | 8.205 | 8.363 | 8.205 | 8.326 | 46,881 | +0.08(+1.02%) |
Jul 07, 2015 | 8.289 | 8.407 | 8.185 | 8.242 | 51,266 | -0.09(-1.05%) |
Jul 06, 2015 | 8.353 | 8.393 | 8.279 | 8.330 | 52,022 | -0.05(-0.64%) |
Jul 02, 2015 | 8.487 | 8.383 | 8.383 | 8.383 | 59,570 | -0.12(-1.38%) |
Jul 01, 2015 | 8.440 | 8.551 | 8.283 | 8.501 | 82,826 | +0.12(+1.44%) |
Jun 30, 2015 | 8.491 | 8.491 | 8.367 | 8.380 | 46,455 | -0.03(-0.36%) |
Jun 29, 2015 | 8.632 | 8.753 | 8.410 | 8.410 | 63,823 | -0.33(-3.76%) |
Jun 26, 2015 | 8.595 | 8.743 | 8.561 | 8.739 | 249,640 | +0.15(+1.76%) |
Jun 25, 2015 | 8.534 | 8.792 | 8.477 | 8.588 | 194,186 | +0.05(+0.55%) |
Jun 24, 2015 | 8.437 | 8.561 | 8.387 | 8.541 | 58,244 | +0.11(+1.27%) |
Jun 23, 2015 | 8.314 | 8.472 | 8.314 | 8.434 | 73,167 | +0.09(+1.04%) |
Jun 22, 2015 | 8.514 | 8.514 | 8.320 | 8.347 | 65,994 | -0.16(-1.92%) |
Jun 19, 2015 | 8.247 | 8.514 | 8.217 | 8.511 | 134,082 | +0.29(+3.58%) |
Jun 18, 2015 | 8.414 | 8.414 | 8.160 | 8.217 | 83,524 | -0.16(-1.95%) |
Jun 17, 2015 | 8.507 | 8.507 | 8.380 | 8.380 | 76,869 | -0.10(-1.22%) |
Jun 16, 2015 | 8.354 | 8.487 | 8.117 | 8.484 | 75,593 | +0.09(+1.03%) |
Jun 15, 2015 | 8.377 | 8.491 | 8.125 | 8.397 | 79,960 | +0.01(+0.08%) |
Jun 12, 2015 | 8.474 | 8.474 | 8.284 | 8.390 | 72,203 | -0.11(-1.26%) |
Jun 11, 2015 | 8.434 | 8.564 | 8.200 | 8.497 | 82,569 | +0.09(+1.07%) |
Jun 10, 2015 | 8.113 | 8.424 | 8.107 | 8.407 | 113,541 | +0.32(+4.01%) |
Jun 09, 2015 | 8.110 | 8.129 | 8.066 | 8.083 | 36,088 | -0.01(-0.08%) |
Jun 08, 2015 | 8.003 | 8.143 | 7.933 | 8.090 | 71,205 | +0.04(+0.54%) |
Jun 05, 2015 | 8.013 | 8.046 | 7.950 | 8.046 | 45,789 | +0.07(+0.88%) |
Jun 04, 2015 | 8.036 | 8.060 | 7.966 | 7.976 | 29,166 | -0.08(-1.04%) |
Jun 03, 2015 | 8.010 | 8.063 | 7.990 | 8.060 | 105,892 | +0.02(+0.21%) |
Jun 02, 2015 | 8.006 | 8.043 | 7.996 | 8.043 | 51,692 | +0.03(+0.33%) |
Jun 01, 2015 | 8.043 | 8.043 | 7.943 | 8.016 | 49,988 | +0.00(+0.04%) |
May 29, 2015 | 8.023 | 8.040 | 7.986 | 8.013 | 62,139 | -0.03(-0.41%) |
May 28, 2015 | 7.963 | 8.080 | 7.963 | 8.046 | 54,834 | +0.05(+0.58%) |
May 27, 2015 | 8.013 | 8.080 | 7.953 | 8.000 | 54,508 | -0.02(-0.21%) |
May 26, 2015 | 8.097 | 8.147 | 8.013 | 8.016 | 42,620 | -0.10(-1.19%) |
May 22, 2015 | 8.130 | 8.113 | 8.113 | 8.113 | 70,684 | +0.01(+0.12%) |
May 21, 2015 | 8.083 | 8.237 | 8.053 | 8.103 | 137,676 | -0.01(-0.16%) |
May 20, 2015 | 8.013 | 8.173 | 7.930 | 8.117 | 56,580 | +0.16(+2.01%) |
May 19, 2015 | 7.866 | 7.980 | 7.853 | 7.956 | 100,608 | +0.11(+1.40%) |
May 18, 2015 | 7.816 | 7.883 | 7.783 | 7.846 | 39,167 | +0.03(+0.38%) |
May 15, 2015 | 7.866 | 7.913 | 7.779 | 7.816 | 32,484 | -0.04(-0.51%) |
May 14, 2015 | 7.803 | 7.913 | 7.723 | 7.856 | 65,527 | +0.08(+0.99%) |
May 13, 2015 | 7.793 | 7.806 | 7.768 | 7.779 | 36,923 | +0.02(+0.30%) |
May 12, 2015 | 7.743 | 7.766 | 7.713 | 7.756 | 146,463 | +0.00(+0.00%) |
May 11, 2015 | 7.796 | 7.801 | 7.729 | 7.756 | 44,198 | -0.06(-0.77%) |
May 08, 2015 | 7.796 | 7.816 | 7.713 | 7.816 | 66,766 | +0.02(+0.26%) |
May 07, 2015 | 7.746 | 7.803 | 7.713 | 7.796 | 29,088 | +0.05(+0.60%) |
May 06, 2015 | 7.786 | 7.910 | 7.646 | 7.749 | 52,279 | -0.02(-0.21%) |
May 05, 2015 | 7.856 | 7.908 | 7.716 | 7.766 | 43,060 | -0.12(-1.52%) |
May 04, 2015 | 7.793 | 7.926 | 7.756 | 7.886 | 68,366 | +0.06(+0.77%) |