Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 8.629 | 8.639 | 8.515 | 8.626 | 0 | +0.00(+0.01%) |
Jul 30, 2015 | 8.629 | 8.630 | 8.619 | 8.625 | 0 | -0.01(-0.15%) |
Jul 29, 2015 | 8.645 | 8.647 | 8.631 | 8.638 | 0 | +0.08(+0.93%) |
Jul 28, 2015 | 8.563 | 8.568 | 8.556 | 8.558 | 0 | +0.04(+0.52%) |
Jul 27, 2015 | 8.510 | 8.517 | 8.508 | 8.514 | 0 | -0.08(-0.96%) |
Jul 26, 2015 | 8.591 | 8.599 | 8.584 | 8.597 | 0 | +0.00(+0.04%) |
Jul 24, 2015 | 8.568 | 8.624 | 8.560 | 8.593 | 0 | +0.02(+0.29%) |
Jul 23, 2015 | 8.568 | 8.574 | 8.562 | 8.568 | 0 | -0.03(-0.33%) |
Jul 22, 2015 | 8.598 | 8.600 | 8.593 | 8.597 | 0 | +0.05(+0.62%) |
Jul 21, 2015 | 8.541 | 8.547 | 8.537 | 8.544 | 0 | -0.08(-0.91%) |
Jul 20, 2015 | 8.629 | 8.630 | 8.618 | 8.623 | 0 | -0.03(-0.39%) |
Jul 19, 2015 | 8.644 | 8.659 | 8.639 | 8.657 | 0 | +0.00(+0.05%) |
Jul 17, 2015 | 8.551 | 8.674 | 8.526 | 8.652 | 0 | +0.10(+1.19%) |
Jul 16, 2015 | 8.551 | 8.557 | 8.544 | 8.550 | 0 | +0.05(+0.54%) |
Jul 15, 2015 | 8.513 | 8.514 | 8.495 | 8.504 | 0 | -0.00(-0.01%) |
Jul 14, 2015 | 8.504 | 8.508 | 8.493 | 8.505 | 0 | +0.02(+0.20%) |
Jul 13, 2015 | 8.489 | 8.492 | 8.482 | 8.488 | 0 | +0.04(+0.48%) |
Jul 12, 2015 | 8.443 | 8.463 | 8.441 | 8.448 | 0 | +0.02(+0.23%) |
Jul 10, 2015 | 8.477 | 8.480 | 8.389 | 8.428 | 0 | -0.04(-0.43%) |
Jul 09, 2015 | 8.477 | 8.480 | 8.450 | 8.465 | 0 | +0.00(+0.03%) |
Jul 08, 2015 | 8.465 | 8.467 | 8.455 | 8.462 | 0 | -0.05(-0.58%) |
Jul 07, 2015 | 8.514 | 8.528 | 8.505 | 8.512 | 0 | +0.04(+0.53%) |
Jul 06, 2015 | 8.460 | 8.473 | 8.459 | 8.467 | 0 | -0.03(-0.36%) |
Jul 05, 2015 | 8.509 | 8.514 | 8.485 | 8.498 | 0 | +0.04(+0.51%) |
Jul 03, 2015 | 8.457 | 8.482 | 8.403 | 8.454 | 0 | -0.00(-0.02%) |
Jul 02, 2015 | 8.457 | 8.459 | 8.403 | 8.456 | 0 | +0.07(+0.79%) |
Jul 01, 2015 | 8.379 | 8.393 | 8.376 | 8.389 | 0 | +0.09(+1.05%) |
Jun 30, 2015 | 8.289 | 8.310 | 8.289 | 8.302 | 0 | +0.07(+0.80%) |
Jun 29, 2015 | 8.230 | 8.243 | 8.228 | 8.236 | 0 | -0.16(-1.91%) |
Jun 28, 2015 | 8.410 | 8.421 | 8.381 | 8.397 | 0 | +0.10(+1.15%) |
Jun 26, 2015 | 8.254 | 8.331 | 8.242 | 8.302 | 0 | +0.06(+0.68%) |
Jun 25, 2015 | 8.254 | 8.254 | 8.244 | 8.245 | 0 | +0.01(+0.08%) |
Jun 24, 2015 | 8.245 | 8.248 | 8.236 | 8.239 | 0 | -0.02(-0.29%) |
Jun 23, 2015 | 8.262 | 8.267 | 8.256 | 8.262 | 0 | +0.12(+1.48%) |
Jun 22, 2015 | 8.144 | 8.150 | 8.139 | 8.142 | 0 | +0.03(+0.36%) |
Jun 21, 2015 | 8.115 | 8.124 | 8.112 | 8.113 | 0 | -0.00(-0.01%) |
Jun 19, 2015 | 8.124 | 8.173 | 8.098 | 8.114 | 0 | -0.01(-0.14%) |
Jun 18, 2015 | 8.124 | 8.127 | 8.101 | 8.125 | 0 | +0.03(+0.32%) |
Jun 17, 2015 | 8.110 | 8.114 | 8.098 | 8.099 | 0 | -0.08(-0.95%) |
Jun 16, 2015 | 8.182 | 8.182 | 8.172 | 8.177 | 0 | +0.01(+0.17%) |
Jun 15, 2015 | 8.161 | 8.168 | 8.161 | 8.163 | 0 | -0.04(-0.53%) |
Jun 14, 2015 | 8.206 | 8.210 | 8.199 | 8.206 | 0 | +0.02(+0.26%) |
Jun 12, 2015 | 8.218 | 8.275 | 8.151 | 8.185 | 0 | -0.03(-0.36%) |
Jun 11, 2015 | 8.218 | 8.222 | 8.212 | 8.215 | 0 | -0.05(-0.61%) |
Jun 10, 2015 | 8.265 | 8.269 | 8.259 | 8.265 | 0 | -0.03(-0.32%) |
Jun 09, 2015 | 8.299 | 8.303 | 8.286 | 8.292 | 0 | -0.01(-0.14%) |
Jun 08, 2015 | 8.303 | 8.306 | 8.300 | 8.304 | 0 | -0.09(-1.06%) |
Jun 07, 2015 | 8.395 | 8.399 | 8.391 | 8.393 | 0 | +0.01(+0.15%) |
Jun 05, 2015 | 8.284 | 8.475 | 8.267 | 8.380 | 0 | +0.07(+0.85%) |
Jun 04, 2015 | 8.284 | 8.321 | 8.283 | 8.310 | 0 | -0.01(-0.08%) |
Jun 03, 2015 | 8.303 | 8.317 | 8.302 | 8.316 | 0 | -0.13(-1.51%) |
Jun 02, 2015 | 8.441 | 8.448 | 8.438 | 8.444 | 0 | -0.14(-1.59%) |
Jun 01, 2015 | 8.583 | 8.585 | 8.579 | 8.581 | 0 | +0.03(+0.36%) |
May 31, 2015 | 8.530 | 8.552 | 8.525 | 8.550 | 0 | +0.01(+0.11%) |
May 29, 2015 | 8.466 | 8.612 | 8.450 | 8.540 | 0 | +0.09(+1.02%) |
May 28, 2015 | 8.466 | 8.467 | 8.450 | 8.454 | 0 | -0.06(-0.67%) |
May 27, 2015 | 8.510 | 8.514 | 8.503 | 8.511 | 0 | +0.04(+0.44%) |
May 26, 2015 | 8.476 | 8.478 | 8.469 | 8.473 | 0 | +0.06(+0.75%) |
May 25, 2015 | 8.415 | 8.418 | 8.405 | 8.410 | 0 | +0.02(+0.29%) |
May 24, 2015 | 8.409 | 8.411 | 8.382 | 8.386 | 0 | -0.01(-0.06%) |
May 22, 2015 | 8.339 | 8.402 | 8.245 | 8.391 | 0 | +0.05(+0.60%) |
May 21, 2015 | 8.339 | 8.344 | 8.337 | 8.341 | 0 | -0.01(-0.10%) |
May 20, 2015 | 8.353 | 8.355 | 8.342 | 8.350 | 0 | +0.01(+0.07%) |
May 19, 2015 | 8.347 | 8.349 | 8.338 | 8.344 | 0 | +0.11(+1.35%) |
May 18, 2015 | 8.235 | 8.241 | 8.227 | 8.233 | 0 | +0.03(+0.39%) |
May 17, 2015 | 8.199 | 8.203 | 8.194 | 8.201 | 0 | +0.01(+0.10%) |
May 15, 2015 | 8.244 | 8.327 | 8.184 | 8.193 | 0 | -0.06(-0.67%) |
May 14, 2015 | 8.244 | 8.250 | 8.239 | 8.248 | 0 | +0.00(+0.06%) |
May 13, 2015 | 8.241 | 8.246 | 8.231 | 8.244 | 0 | -0.09(-1.04%) |
May 12, 2015 | 8.329 | 8.333 | 8.325 | 8.330 | 0 | +0.02(+0.29%) |
May 11, 2015 | 8.302 | 8.308 | 8.299 | 8.306 | 0 | +0.05(+0.59%) |
May 10, 2015 | 8.257 | 8.259 | 8.246 | 8.257 | 0 | +0.00(+0.04%) |
May 08, 2015 | 8.272 | 8.318 | 8.198 | 8.254 | 0 | -0.03(-0.31%) |
May 07, 2015 | 8.272 | 8.294 | 8.268 | 8.280 | 0 | +0.05(+0.63%) |
May 06, 2015 | 8.224 | 8.233 | 8.220 | 8.228 | 0 | -0.13(-1.53%) |
May 05, 2015 | 8.349 | 8.357 | 8.341 | 8.356 | 0 | -0.02(-0.23%) |
May 04, 2015 | 8.373 | 8.379 | 8.371 | 8.375 | 0 | -0.04(-0.43%) |
May 03, 2015 | 8.395 | 8.416 | 8.391 | 8.412 | 0 | +0.01(+0.13%) |