Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 8.351 | 8.383 | 8.351 | 8.357 | 147,883 | -0.01(-0.08%) |
Aug 28, 2015 | 8.364 | 8.383 | 8.351 | 8.364 | 76,814 | +0.03(+0.39%) |
Aug 27, 2015 | 8.338 | 8.364 | 8.325 | 8.331 | 113,668 | -0.01(-0.08%) |
Aug 26, 2015 | 8.325 | 8.344 | 8.279 | 8.338 | 209,768 | +0.02(+0.23%) |
Aug 25, 2015 | 8.318 | 8.377 | 8.292 | 8.318 | 291,608 | +0.01(+0.16%) |
Aug 24, 2015 | 8.344 | 8.351 | 8.260 | 8.305 | 372,866 | -0.11(-1.31%) |
Aug 21, 2015 | 8.461 | 8.494 | 8.416 | 8.416 | 197,436 | -0.05(-0.61%) |
Aug 20, 2015 | 8.487 | 8.513 | 8.448 | 8.468 | 136,302 | -0.01(-0.15%) |
Aug 19, 2015 | 8.461 | 8.487 | 8.448 | 8.481 | 106,300 | +0.00(+0.00%) |
Aug 18, 2015 | 8.474 | 8.481 | 8.422 | 8.481 | 98,249 | +0.01(+0.08%) |
Aug 17, 2015 | 8.481 | 8.487 | 8.461 | 8.474 | 89,467 | +0.01(+0.15%) |
Aug 14, 2015 | 8.429 | 8.468 | 8.429 | 8.461 | 99,361 | +0.00(+0.00%) |
Aug 13, 2015 | 8.474 | 8.488 | 8.448 | 8.461 | 115,019 | -0.01(-0.08%) |
Aug 12, 2015 | 8.494 | 8.507 | 8.455 | 8.468 | 116,402 | -0.01(-0.12%) |
Aug 11, 2015 | 8.361 | 8.478 | 8.361 | 8.478 | 165,375 | +0.10(+1.24%) |
Aug 10, 2015 | 8.419 | 8.419 | 8.355 | 8.374 | 186,772 | -0.03(-0.38%) |
Aug 07, 2015 | 8.432 | 8.439 | 8.387 | 8.406 | 114,214 | -0.01(-0.08%) |
Aug 06, 2015 | 8.374 | 8.445 | 8.361 | 8.413 | 143,627 | +0.02(+0.23%) |
Aug 05, 2015 | 8.516 | 8.519 | 8.394 | 8.394 | 191,627 | -0.13(-1.52%) |
Aug 04, 2015 | 8.432 | 8.594 | 8.400 | 8.523 | 598,528 | +0.10(+1.15%) |
Aug 03, 2015 | 8.406 | 8.426 | 8.394 | 8.426 | 202,478 | +0.03(+0.39%) |
Jul 31, 2015 | 8.374 | 8.394 | 8.361 | 8.394 | 132,544 | +0.03(+0.31%) |
Jul 30, 2015 | 8.355 | 8.374 | 8.342 | 8.368 | 153,929 | +0.01(+0.15%) |
Jul 29, 2015 | 8.348 | 8.355 | 8.333 | 8.355 | 150,190 | +0.03(+0.31%) |
Jul 28, 2015 | 8.271 | 8.335 | 8.271 | 8.329 | 130,088 | +0.04(+0.44%) |
Jul 27, 2015 | 8.309 | 8.329 | 8.271 | 8.292 | 162,011 | -0.01(-0.13%) |
Jul 24, 2015 | 8.271 | 8.303 | 8.264 | 8.303 | 123,910 | +0.03(+0.39%) |
Jul 23, 2015 | 8.251 | 8.284 | 8.251 | 8.271 | 119,141 | +0.02(+0.23%) |
Jul 22, 2015 | 8.290 | 8.303 | 8.251 | 8.251 | 192,307 | -0.02(-0.23%) |
Jul 21, 2015 | 8.265 | 8.296 | 8.264 | 8.271 | 102,823 | +0.00(+0.00%) |
Jul 20, 2015 | 8.290 | 8.297 | 8.271 | 8.271 | 168,723 | -0.01(-0.08%) |
Jul 17, 2015 | 8.297 | 8.309 | 8.277 | 8.277 | 51,449 | -0.01(-0.08%) |
Jul 16, 2015 | 8.277 | 8.309 | 8.271 | 8.284 | 119,340 | +0.01(+0.08%) |
Jul 15, 2015 | 8.264 | 8.284 | 8.258 | 8.277 | 138,657 | +0.01(+0.08%) |
Jul 14, 2015 | 8.258 | 8.277 | 8.258 | 8.271 | 97,166 | +0.01(+0.08%) |
Jul 13, 2015 | 8.297 | 8.303 | 8.258 | 8.264 | 178,912 | -0.04(-0.43%) |
Jul 10, 2015 | 8.268 | 8.300 | 8.249 | 8.300 | 191,977 | +0.02(+0.23%) |
Jul 09, 2015 | 8.319 | 8.345 | 8.281 | 8.281 | 222,079 | -0.04(-0.46%) |
Jul 08, 2015 | 8.307 | 8.345 | 8.307 | 8.319 | 210,556 | +0.01(+0.15%) |
Jul 07, 2015 | 8.268 | 8.345 | 8.268 | 8.307 | 221,058 | +0.06(+0.78%) |
Jul 06, 2015 | 8.216 | 8.242 | 8.216 | 8.242 | 150,912 | +0.03(+0.39%) |
Jul 02, 2015 | 8.216 | 8.210 | 8.210 | 8.210 | 162,724 | +0.01(+0.16%) |
Jul 01, 2015 | 8.216 | 8.223 | 8.139 | 8.197 | 407,026 | +0.00(+0.00%) |
Jun 30, 2015 | 8.184 | 8.197 | 8.165 | 8.197 | 384,917 | +0.01(+0.16%) |
Jun 29, 2015 | 8.249 | 8.268 | 8.178 | 8.184 | 358,285 | -0.06(-0.70%) |
Jun 26, 2015 | 8.300 | 8.319 | 8.242 | 8.242 | 209,162 | -0.07(-0.85%) |
Jun 25, 2015 | 8.339 | 8.347 | 8.313 | 8.313 | 98,600 | -0.05(-0.62%) |
Jun 24, 2015 | 8.326 | 8.364 | 8.326 | 8.364 | 130,053 | +0.03(+0.39%) |
Jun 23, 2015 | 8.307 | 8.352 | 8.307 | 8.332 | 139,669 | -0.00(-0.05%) |
Jun 22, 2015 | 8.352 | 8.352 | 8.294 | 8.336 | 251,980 | -0.01(-0.11%) |
Jun 19, 2015 | 8.332 | 8.358 | 8.319 | 8.345 | 202,042 | +0.02(+0.23%) |
Jun 18, 2015 | 8.268 | 8.326 | 8.268 | 8.326 | 284,311 | +0.03(+0.31%) |
Jun 17, 2015 | 8.313 | 8.319 | 8.274 | 8.300 | 219,305 | -0.02(-0.23%) |
Jun 16, 2015 | 8.287 | 8.326 | 8.287 | 8.319 | 166,024 | +0.05(+0.62%) |
Jun 15, 2015 | 8.249 | 8.294 | 8.249 | 8.268 | 134,363 | +0.03(+0.31%) |
Jun 12, 2015 | 8.229 | 8.300 | 8.224 | 8.242 | 214,159 | +0.01(+0.18%) |
Jun 11, 2015 | 8.210 | 8.236 | 8.184 | 8.227 | 321,413 | +0.05(+0.64%) |
Jun 10, 2015 | 8.156 | 8.226 | 8.130 | 8.175 | 471,724 | +0.01(+0.08%) |
Jun 09, 2015 | 8.194 | 8.213 | 8.130 | 8.169 | 767,173 | -0.06(-0.70%) |
Jun 08, 2015 | 8.271 | 8.284 | 8.207 | 8.226 | 580,570 | -0.08(-0.93%) |
Jun 05, 2015 | 8.386 | 8.399 | 8.207 | 8.303 | 668,574 | -0.12(-1.44%) |
Jun 04, 2015 | 8.495 | 8.508 | 8.418 | 8.425 | 363,890 | -0.08(-0.98%) |
Jun 03, 2015 | 8.546 | 8.554 | 8.501 | 8.508 | 317,550 | -0.07(-0.82%) |
Jun 02, 2015 | 8.553 | 8.585 | 8.546 | 8.578 | 179,632 | -0.01(-0.07%) |