Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 7.888 | 8.025 | 7.739 | 7.971 | 1,272,257 | +0.05(+0.68%) |
Aug 28, 2015 | 7.894 | 8.096 | 7.840 | 7.918 | 2,008,521 | +0.02(+0.23%) |
Aug 27, 2015 | 7.888 | 7.971 | 7.751 | 7.900 | 1,693,506 | +0.08(+0.99%) |
Aug 26, 2015 | 7.935 | 7.971 | 7.656 | 7.822 | 1,308,929 | +0.11(+1.47%) |
Aug 25, 2015 | 8.173 | 8.173 | 7.685 | 7.709 | 3,246,260 | +0.48(+6.67%) |
Aug 24, 2015 | 7.412 | 7.640 | 7.197 | 7.227 | 2,731,156 | -0.53(-6.83%) |
Aug 21, 2015 | 7.923 | 7.935 | 7.709 | 7.757 | 1,945,652 | -0.01(-0.15%) |
Aug 20, 2015 | 7.977 | 8.060 | 7.763 | 7.769 | 1,853,514 | -0.24(-2.97%) |
Aug 19, 2015 | 8.185 | 8.203 | 7.965 | 8.007 | 1,731,275 | -0.29(-3.52%) |
Aug 18, 2015 | 8.310 | 8.340 | 8.203 | 8.299 | 1,633,000 | -0.15(-1.76%) |
Aug 17, 2015 | 8.501 | 8.501 | 8.412 | 8.447 | 723,185 | -0.10(-1.18%) |
Aug 14, 2015 | 8.489 | 8.566 | 8.418 | 8.549 | 1,330,044 | +0.14(+1.63%) |
Aug 13, 2015 | 8.394 | 8.418 | 8.340 | 8.412 | 1,421,830 | +0.05(+0.57%) |
Aug 12, 2015 | 8.435 | 8.465 | 8.191 | 8.364 | 1,486,577 | -0.11(-1.26%) |
Aug 11, 2015 | 8.668 | 8.668 | 8.358 | 8.471 | 1,346,461 | -0.15(-1.79%) |
Aug 10, 2015 | 8.626 | 8.638 | 8.453 | 8.626 | 971,179 | -0.01(-0.14%) |
Aug 07, 2015 | 8.733 | 8.733 | 8.602 | 8.638 | 1,273,727 | -0.08(-0.89%) |
Aug 06, 2015 | 8.727 | 8.745 | 8.650 | 8.715 | 894,691 | +0.01(+0.07%) |
Aug 05, 2015 | 8.787 | 8.805 | 8.602 | 8.709 | 4,281,985 | -0.38(-4.13%) |
Aug 04, 2015 | 9.293 | 9.305 | 9.060 | 9.084 | 666,145 | -0.11(-1.23%) |
Aug 03, 2015 | 9.197 | 9.328 | 9.132 | 9.197 | 1,211,116 | +0.16(+1.78%) |
Jul 31, 2015 | 9.293 | 9.293 | 8.995 | 9.037 | 1,602,785 | -0.16(-1.75%) |
Jul 30, 2015 | 9.424 | 9.453 | 8.941 | 9.197 | 1,712,374 | -0.34(-3.56%) |
Jul 29, 2015 | 9.703 | 9.757 | 9.434 | 9.537 | 1,232,121 | +0.02(+0.25%) |
Jul 28, 2015 | 9.424 | 9.543 | 9.388 | 9.513 | 865,068 | +0.13(+1.33%) |
Jul 27, 2015 | 9.424 | 9.465 | 9.269 | 9.388 | 1,106,448 | +0.03(+0.32%) |
Jul 24, 2015 | 9.555 | 9.590 | 9.251 | 9.358 | 1,204,352 | -0.05(-0.57%) |
Jul 23, 2015 | 9.852 | 9.906 | 9.322 | 9.412 | 1,740,480 | -0.29(-2.95%) |
Jul 22, 2015 | 9.709 | 9.733 | 9.614 | 9.697 | 818,879 | -0.02(-0.18%) |
Jul 21, 2015 | 9.805 | 9.840 | 9.680 | 9.715 | 1,285,369 | +0.10(+1.05%) |
Jul 20, 2015 | 9.757 | 9.799 | 9.614 | 9.614 | 1,529,590 | -0.02(-0.19%) |
Jul 17, 2015 | 9.465 | 9.697 | 9.388 | 9.632 | 1,852,570 | +0.15(+1.63%) |
Jul 16, 2015 | 9.465 | 9.501 | 9.263 | 9.477 | 1,982,153 | +0.28(+3.04%) |
Jul 15, 2015 | 9.269 | 9.316 | 9.120 | 9.197 | 1,346,544 | +0.05(+0.59%) |
Jul 14, 2015 | 9.191 | 9.281 | 9.144 | 9.144 | 610,662 | +0.01(+0.13%) |
Jul 13, 2015 | 9.233 | 9.245 | 9.001 | 9.132 | 1,344,842 | +0.06(+0.66%) |
Jul 10, 2015 | 9.209 | 9.215 | 8.941 | 9.072 | 1,822,812 | +0.29(+3.25%) |
Jul 09, 2015 | 8.894 | 8.930 | 8.733 | 8.787 | 546,478 | +0.03(+0.34%) |
Jul 08, 2015 | 8.810 | 8.822 | 8.679 | 8.757 | 511,561 | -0.15(-1.67%) |
Jul 07, 2015 | 8.870 | 8.941 | 8.703 | 8.906 | 290,437 | -0.09(-0.99%) |
Jul 06, 2015 | 8.953 | 9.060 | 8.894 | 8.995 | 371,168 | -0.13(-1.44%) |
Jul 02, 2015 | 9.138 | 9.126 | 9.126 | 9.126 | 379,975 | +0.10(+1.12%) |
Jul 01, 2015 | 9.096 | 9.120 | 8.977 | 9.025 | 1,100,187 | +0.21(+2.36%) |
Jun 30, 2015 | 8.894 | 8.912 | 8.727 | 8.816 | 298,877 | +0.01(+0.14%) |
Jun 29, 2015 | 8.816 | 8.918 | 8.800 | 8.805 | 428,255 | -0.01(-0.14%) |
Jun 26, 2015 | 8.947 | 8.965 | 8.778 | 8.816 | 1,094,621 | +0.01(+0.14%) |
Jun 25, 2015 | 9.078 | 9.078 | 8.793 | 8.805 | 795,406 | -0.23(-2.51%) |
Jun 24, 2015 | 9.120 | 9.185 | 9.025 | 9.031 | 400,772 | -0.08(-0.91%) |
Jun 23, 2015 | 9.138 | 9.191 | 9.043 | 9.114 | 922,247 | -0.08(-0.84%) |
Jun 22, 2015 | 9.138 | 9.227 | 9.072 | 9.191 | 615,827 | +0.17(+1.85%) |
Jun 19, 2015 | 8.959 | 9.043 | 8.959 | 9.025 | 1,379,890 | +0.13(+1.40%) |
Jun 18, 2015 | 8.947 | 9.060 | 8.876 | 8.900 | 1,548,534 | +0.13(+1.42%) |
Jun 17, 2015 | 8.733 | 8.918 | 8.727 | 8.775 | 698,827 | +0.08(+0.89%) |
Jun 16, 2015 | 8.721 | 8.810 | 8.596 | 8.697 | 1,255,462 | -0.08(-0.95%) |
Jun 15, 2015 | 8.602 | 8.879 | 8.596 | 8.781 | 679,839 | -0.02(-0.27%) |
Jun 12, 2015 | 8.852 | 8.927 | 8.739 | 8.805 | 594,398 | -0.14(-1.60%) |
Jun 11, 2015 | 8.685 | 9.043 | 8.632 | 8.947 | 2,282,401 | +0.04(+0.40%) |
Jun 10, 2015 | 8.662 | 8.971 | 8.614 | 8.912 | 2,513,770 | +0.29(+3.31%) |
Jun 09, 2015 | 8.447 | 8.775 | 8.441 | 8.626 | 1,306,389 | +0.06(+0.69%) |
Jun 08, 2015 | 8.477 | 8.620 | 8.394 | 8.566 | 1,253,213 | +0.09(+1.05%) |
Jun 05, 2015 | 8.287 | 8.519 | 8.233 | 8.477 | 1,590,247 | +0.13(+1.57%) |
Jun 04, 2015 | 8.358 | 8.418 | 8.287 | 8.346 | 1,271,202 | -0.04(-0.50%) |
Jun 03, 2015 | 8.334 | 8.412 | 8.334 | 8.388 | 533,084 | +0.10(+1.15%) |
Jun 02, 2015 | 8.138 | 8.304 | 8.072 | 8.293 | 1,373,903 | +0.23(+2.80%) |