Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 8.115 | 8.155 | 8.102 | 8.148 | 91,623 | +0.05(+0.57%) |
Jul 30, 2015 | 8.109 | 8.128 | 8.076 | 8.102 | 167,424 | +0.01(+0.08%) |
Jul 29, 2015 | 8.122 | 8.135 | 8.096 | 8.096 | 72,325 | -0.01(-0.16%) |
Jul 28, 2015 | 8.135 | 8.148 | 8.089 | 8.109 | 66,198 | -0.01(-0.16%) |
Jul 27, 2015 | 8.089 | 8.161 | 8.089 | 8.122 | 98,028 | +0.03(+0.40%) |
Jul 24, 2015 | 8.076 | 8.115 | 8.076 | 8.089 | 83,463 | -0.01(-0.08%) |
Jul 23, 2015 | 8.096 | 8.102 | 8.070 | 8.096 | 69,976 | +0.02(+0.24%) |
Jul 22, 2015 | 8.135 | 8.148 | 8.070 | 8.076 | 109,883 | -0.05(-0.64%) |
Jul 21, 2015 | 8.115 | 8.148 | 8.102 | 8.128 | 59,701 | +0.00(+0.04%) |
Jul 20, 2015 | 8.128 | 8.128 | 8.102 | 8.125 | 39,375 | +0.00(+0.04%) |
Jul 17, 2015 | 8.128 | 8.135 | 8.109 | 8.122 | 43,148 | +0.00(+0.00%) |
Jul 16, 2015 | 8.109 | 8.122 | 8.089 | 8.122 | 103,551 | +0.01(+0.16%) |
Jul 15, 2015 | 8.115 | 8.128 | 8.070 | 8.109 | 135,692 | +0.00(+0.00%) |
Jul 14, 2015 | 8.089 | 8.115 | 8.089 | 8.109 | 99,574 | +0.01(+0.16%) |
Jul 13, 2015 | 8.142 | 8.168 | 8.096 | 8.096 | 72,237 | -0.04(-0.52%) |
Jul 10, 2015 | 8.050 | 8.181 | 8.050 | 8.138 | 185,473 | +0.07(+0.85%) |
Jul 09, 2015 | 8.174 | 8.174 | 8.070 | 8.070 | 131,049 | -0.08(-1.00%) |
Jul 08, 2015 | 8.112 | 8.151 | 8.112 | 8.151 | 63,251 | +0.02(+0.24%) |
Jul 07, 2015 | 8.099 | 8.138 | 8.099 | 8.131 | 127,797 | +0.05(+0.65%) |
Jul 06, 2015 | 8.066 | 8.105 | 8.060 | 8.079 | 105,324 | +0.01(+0.08%) |
Jul 02, 2015 | 8.073 | 8.073 | 8.073 | 8.073 | 144,580 | +0.01(+0.16%) |
Jul 01, 2015 | 8.053 | 8.079 | 8.020 | 8.060 | 159,328 | +0.00(+0.00%) |
Jun 30, 2015 | 7.929 | 8.060 | 7.903 | 8.060 | 424,570 | +0.10(+1.31%) |
Jun 29, 2015 | 7.994 | 8.014 | 7.929 | 7.955 | 278,446 | -0.03(-0.41%) |
Jun 26, 2015 | 8.066 | 8.073 | 7.988 | 7.988 | 155,637 | -0.08(-1.05%) |
Jun 25, 2015 | 8.073 | 8.112 | 8.047 | 8.073 | 186,180 | +0.00(+0.00%) |
Jun 24, 2015 | 8.047 | 8.112 | 8.047 | 8.073 | 307,953 | -0.08(-0.96%) |
Jun 23, 2015 | 8.157 | 8.183 | 8.131 | 8.151 | 73,169 | -0.01(-0.16%) |
Jun 22, 2015 | 8.157 | 8.183 | 8.144 | 8.164 | 138,822 | -0.03(-0.32%) |
Jun 19, 2015 | 8.144 | 8.190 | 8.144 | 8.190 | 93,963 | +0.05(+0.64%) |
Jun 18, 2015 | 8.112 | 8.148 | 8.105 | 8.138 | 86,131 | +0.02(+0.24%) |
Jun 17, 2015 | 8.105 | 8.125 | 8.066 | 8.118 | 95,392 | +0.03(+0.32%) |
Jun 16, 2015 | 8.086 | 8.125 | 8.073 | 8.092 | 135,357 | +0.01(+0.16%) |
Jun 15, 2015 | 8.105 | 8.112 | 8.066 | 8.079 | 171,854 | +0.01(+0.08%) |
Jun 12, 2015 | 8.047 | 8.099 | 8.033 | 8.073 | 186,877 | +0.03(+0.32%) |
Jun 11, 2015 | 8.033 | 8.066 | 8.033 | 8.047 | 562,664 | +0.01(+0.16%) |
Jun 10, 2015 | 8.047 | 8.125 | 8.020 | 8.033 | 379,166 | -0.06(-0.72%) |
Jun 09, 2015 | 8.248 | 8.248 | 8.059 | 8.092 | 432,428 | -0.15(-1.85%) |
Jun 08, 2015 | 8.303 | 8.303 | 8.238 | 8.245 | 138,095 | -0.05(-0.55%) |
Jun 05, 2015 | 8.335 | 8.348 | 8.283 | 8.290 | 176,861 | -0.06(-0.70%) |
Jun 04, 2015 | 8.400 | 8.407 | 8.348 | 8.348 | 183,663 | -0.04(-0.46%) |
Jun 03, 2015 | 8.413 | 8.413 | 8.374 | 8.387 | 112,764 | -0.03(-0.31%) |
Jun 02, 2015 | 8.420 | 8.439 | 8.407 | 8.413 | 157,080 | -0.01(-0.08%) |
Jun 01, 2015 | 8.400 | 8.426 | 8.394 | 8.420 | 133,576 | +0.05(+0.58%) |
May 29, 2015 | 8.407 | 8.407 | 8.361 | 8.371 | 144,372 | +0.00(+0.04%) |
May 28, 2015 | 8.400 | 8.400 | 8.329 | 8.368 | 108,243 | -0.03(-0.31%) |
May 27, 2015 | 8.394 | 8.403 | 8.361 | 8.394 | 87,170 | +0.01(+0.08%) |
May 26, 2015 | 8.361 | 8.394 | 8.348 | 8.387 | 90,585 | +0.03(+0.31%) |
May 22, 2015 | 8.400 | 8.361 | 8.361 | 8.361 | 117,409 | -0.03(-0.39%) |
May 21, 2015 | 8.381 | 8.400 | 8.361 | 8.394 | 95,195 | +0.03(+0.31%) |
May 20, 2015 | 8.374 | 8.400 | 8.361 | 8.368 | 61,205 | -0.01(-0.08%) |
May 19, 2015 | 8.368 | 8.400 | 8.316 | 8.374 | 134,755 | -0.01(-0.15%) |
May 18, 2015 | 8.407 | 8.413 | 8.355 | 8.387 | 103,718 | -0.02(-0.23%) |
May 15, 2015 | 8.374 | 8.407 | 8.355 | 8.407 | 120,237 | +0.03(+0.39%) |
May 14, 2015 | 8.361 | 8.400 | 8.342 | 8.374 | 102,204 | +0.01(+0.16%) |
May 13, 2015 | 8.381 | 8.400 | 8.330 | 8.361 | 138,942 | -0.02(-0.23%) |
May 12, 2015 | 8.348 | 8.381 | 8.316 | 8.381 | 151,538 | +0.01(+0.15%) |
May 11, 2015 | 8.433 | 8.439 | 8.361 | 8.368 | 168,384 | -0.05(-0.65%) |
May 08, 2015 | 8.383 | 8.442 | 8.383 | 8.422 | 143,229 | +0.07(+0.85%) |
May 07, 2015 | 8.332 | 8.371 | 8.332 | 8.351 | 207,487 | +0.03(+0.36%) |
May 06, 2015 | 8.409 | 8.423 | 8.307 | 8.321 | 405,079 | -0.13(-1.58%) |
May 05, 2015 | 8.480 | 8.487 | 8.429 | 8.454 | 167,008 | +0.01(+0.08%) |
May 04, 2015 | 8.500 | 8.500 | 8.448 | 8.448 | 114,180 | -0.04(-0.46%) |