Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 8.041 | 8.290 | 7.940 | 7.967 | 141,274 | -0.11(-1.37%) |
Jul 30, 2015 | 8.152 | 8.179 | 8.069 | 8.078 | 20,120 | -0.13(-1.57%) |
Jul 29, 2015 | 7.958 | 8.271 | 7.958 | 8.207 | 43,365 | +0.26(+3.24%) |
Jul 28, 2015 | 7.958 | 8.004 | 7.894 | 7.949 | 851,466 | +0.01(+0.12%) |
Jul 27, 2015 | 8.041 | 8.161 | 7.903 | 7.940 | 133,194 | -0.14(-1.71%) |
Jul 24, 2015 | 8.050 | 8.096 | 7.940 | 8.078 | 130,940 | +0.01(+0.11%) |
Jul 23, 2015 | 8.087 | 8.152 | 7.977 | 8.069 | 89,661 | -0.06(-0.68%) |
Jul 22, 2015 | 8.244 | 8.382 | 8.078 | 8.124 | 127,606 | -0.19(-2.33%) |
Jul 21, 2015 | 8.345 | 8.492 | 8.142 | 8.317 | 222,497 | -0.09(-1.10%) |
Jul 20, 2015 | 8.529 | 8.562 | 8.373 | 8.409 | 98,886 | -0.11(-1.30%) |
Jul 17, 2015 | 8.630 | 8.630 | 8.474 | 8.520 | 476,991 | -0.09(-1.07%) |
Jul 16, 2015 | 8.649 | 8.723 | 8.483 | 8.612 | 171,684 | -0.05(-0.53%) |
Jul 15, 2015 | 8.640 | 8.750 | 8.575 | 8.658 | 333,811 | +0.02(+0.21%) |
Jul 14, 2015 | 8.566 | 8.732 | 8.538 | 8.640 | 231,942 | +0.03(+0.32%) |
Jul 13, 2015 | 8.621 | 8.695 | 8.557 | 8.612 | 76,787 | +0.05(+0.54%) |
Jul 10, 2015 | 8.584 | 8.713 | 8.465 | 8.566 | 151,222 | +0.04(+0.43%) |
Jul 09, 2015 | 8.502 | 8.649 | 8.409 | 8.529 | 177,522 | +0.08(+0.98%) |
Jul 08, 2015 | 8.649 | 8.695 | 8.308 | 8.446 | 127,588 | -0.26(-2.96%) |
Jul 07, 2015 | 8.732 | 8.842 | 8.566 | 8.704 | 264,187 | -0.01(-0.11%) |
Jul 06, 2015 | 8.456 | 8.778 | 8.363 | 8.713 | 363,542 | +0.21(+2.49%) |
Jul 02, 2015 | 8.529 | 8.502 | 8.502 | 8.502 | 158,292 | +0.03(+0.33%) |
Jul 01, 2015 | 8.520 | 8.603 | 8.456 | 8.474 | 58,279 | -0.02(-0.22%) |
Jun 30, 2015 | 8.594 | 8.612 | 8.446 | 8.492 | 134,939 | -0.07(-0.86%) |
Jun 29, 2015 | 8.704 | 8.741 | 8.492 | 8.566 | 138,338 | -0.18(-2.11%) |
Jun 26, 2015 | 8.741 | 8.778 | 8.621 | 8.750 | 681,964 | +0.00(+0.00%) |
Jun 25, 2015 | 8.640 | 8.806 | 8.483 | 8.750 | 268,052 | +0.15(+1.71%) |
Jun 24, 2015 | 8.852 | 8.852 | 8.584 | 8.603 | 83,412 | -0.24(-2.71%) |
Jun 23, 2015 | 8.962 | 8.999 | 8.778 | 8.842 | 147,428 | -0.09(-1.03%) |
Jun 22, 2015 | 8.658 | 8.962 | 8.557 | 8.934 | 428,571 | +0.28(+3.19%) |
Jun 19, 2015 | 8.465 | 8.658 | 8.280 | 8.658 | 469,256 | +0.21(+2.51%) |
Jun 18, 2015 | 8.502 | 8.575 | 8.382 | 8.446 | 76,890 | -0.03(-0.33%) |
Jun 17, 2015 | 8.861 | 8.861 | 8.290 | 8.474 | 806,025 | -0.40(-4.47%) |
Jun 16, 2015 | 8.916 | 9.008 | 8.833 | 8.870 | 128,054 | -0.04(-0.41%) |
Jun 15, 2015 | 8.962 | 8.962 | 8.842 | 8.907 | 85,852 | -0.11(-1.23%) |
Jun 12, 2015 | 8.990 | 9.045 | 8.861 | 9.017 | 131,131 | +0.02(+0.20%) |
Jun 11, 2015 | 9.119 | 9.174 | 8.990 | 8.999 | 67,644 | -0.11(-1.21%) |
Jun 10, 2015 | 9.192 | 9.294 | 8.962 | 9.109 | 355,867 | -0.08(-0.90%) |
Jun 09, 2015 | 9.211 | 9.211 | 9.119 | 9.192 | 96,516 | -0.05(-0.50%) |
Jun 08, 2015 | 9.275 | 9.340 | 9.091 | 9.238 | 163,736 | -0.02(-0.20%) |
Jun 05, 2015 | 9.229 | 9.377 | 9.165 | 9.257 | 124,235 | +0.02(+0.20%) |
Jun 04, 2015 | 9.192 | 9.459 | 9.156 | 9.238 | 457,644 | -0.01(-0.10%) |
Jun 03, 2015 | 9.146 | 9.303 | 9.109 | 9.248 | 244,724 | +0.13(+1.41%) |
Jun 02, 2015 | 8.796 | 9.165 | 8.787 | 9.119 | 730,137 | +0.32(+3.66%) |
Jun 01, 2015 | 8.916 | 8.916 | 8.787 | 8.796 | 458,369 | -0.10(-1.14%) |
May 29, 2015 | 8.907 | 8.990 | 8.833 | 8.898 | 178,321 | -0.04(-0.41%) |
May 28, 2015 | 9.017 | 9.017 | 8.907 | 8.934 | 163,160 | -0.10(-1.12%) |
May 27, 2015 | 9.109 | 9.109 | 8.981 | 9.036 | 260,014 | -0.06(-0.71%) |
May 26, 2015 | 9.202 | 9.294 | 9.073 | 9.100 | 217,272 | -0.15(-1.59%) |
May 22, 2015 | 9.229 | 9.248 | 9.248 | 9.248 | 234,182 | -0.02(-0.20%) |
May 21, 2015 | 9.386 | 9.423 | 9.238 | 9.266 | 318,585 | -0.13(-1.37%) |
May 20, 2015 | 9.478 | 9.487 | 9.174 | 9.395 | 225,173 | -0.09(-0.97%) |
May 19, 2015 | 9.625 | 9.671 | 9.211 | 9.487 | 242,525 | -0.09(-0.96%) |
May 18, 2015 | 9.588 | 9.671 | 9.450 | 9.579 | 251,355 | -0.07(-0.76%) |
May 15, 2015 | 9.671 | 9.927 | 9.524 | 9.653 | 114,444 | +0.06(+0.67%) |
May 14, 2015 | 9.404 | 9.598 | 9.404 | 9.588 | 226,637 | +0.21(+2.26%) |
May 13, 2015 | 9.413 | 9.561 | 9.349 | 9.377 | 111,836 | +0.01(+0.10%) |
May 12, 2015 | 8.944 | 9.377 | 8.842 | 9.367 | 433,691 | +0.40(+4.41%) |
May 11, 2015 | 8.999 | 9.091 | 8.921 | 8.971 | 135,125 | -0.06(-0.61%) |
May 08, 2015 | 9.027 | 9.156 | 8.990 | 9.027 | 55,527 | +0.05(+0.51%) |
May 07, 2015 | 8.971 | 9.063 | 8.833 | 8.981 | 104,113 | -0.02(-0.20%) |
May 06, 2015 | 9.100 | 9.165 | 8.981 | 8.999 | 98,205 | -0.14(-1.51%) |
May 05, 2015 | 9.367 | 9.386 | 9.128 | 9.137 | 171,209 | -0.22(-2.36%) |
May 04, 2015 | 9.073 | 9.478 | 9.073 | 9.358 | 181,954 | +0.29(+3.15%) |