Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 8.090 | 8.175 | 7.840 | 7.930 | 16,441 | -0.16(-1.98%) |
Aug 28, 2015 | 7.920 | 8.250 | 7.890 | 8.090 | 27,427 | +0.17(+2.15%) |
Aug 27, 2015 | 7.800 | 7.960 | 7.800 | 7.920 | 18,187 | +0.18(+2.33%) |
Aug 26, 2015 | 7.910 | 7.910 | 7.700 | 7.740 | 8,473 | +0.03(+0.39%) |
Aug 25, 2015 | 7.870 | 7.870 | 7.700 | 7.710 | 13,378 | +0.11(+1.45%) |
Aug 24, 2015 | 7.330 | 7.850 | 7.310 | 7.600 | 41,572 | +0.01(+0.13%) |
Aug 21, 2015 | 7.690 | 7.755 | 7.500 | 7.590 | 43,453 | -0.19(-2.44%) |
Aug 20, 2015 | 7.730 | 7.780 | 7.530 | 7.780 | 45,056 | -0.07(-0.89%) |
Aug 19, 2015 | 7.970 | 7.990 | 7.830 | 7.850 | 10,648 | -0.07(-0.88%) |
Aug 18, 2015 | 8.080 | 8.080 | 7.910 | 7.920 | 5,891 | -0.18(-2.22%) |
Aug 17, 2015 | 7.900 | 8.130 | 7.900 | 8.100 | 13,663 | +0.15(+1.89%) |
Aug 14, 2015 | 7.570 | 7.990 | 7.570 | 7.950 | 16,034 | +0.33(+4.33%) |
Aug 13, 2015 | 7.230 | 7.872 | 7.050 | 7.620 | 25,926 | +0.03(+0.40%) |
Aug 12, 2015 | 7.560 | 7.800 | 7.500 | 7.590 | 56,636 | -0.11(-1.43%) |
Aug 11, 2015 | 7.690 | 7.880 | 7.450 | 7.700 | 51,112 | -0.05(-0.65%) |
Aug 10, 2015 | 7.790 | 8.060 | 7.600 | 7.750 | 54,406 | -0.04(-0.51%) |
Aug 07, 2015 | 7.730 | 7.990 | 7.590 | 7.790 | 33,505 | +0.05(+0.65%) |
Aug 06, 2015 | 7.830 | 7.830 | 7.110 | 7.740 | 38,794 | -0.15(-1.90%) |
Aug 05, 2015 | 7.970 | 7.970 | 7.700 | 7.890 | 39,910 | -0.04(-0.50%) |
Aug 04, 2015 | 7.940 | 8.050 | 7.900 | 7.930 | 4,587 | -0.02(-0.25%) |
Aug 03, 2015 | 8.160 | 8.330 | 7.950 | 7.950 | 7,588 | -0.19(-2.33%) |
Jul 31, 2015 | 8.440 | 8.440 | 7.990 | 8.140 | 10,494 | +0.05(+0.62%) |
Jul 30, 2015 | 7.880 | 8.240 | 7.880 | 8.090 | 10,155 | +0.23(+2.93%) |
Jul 29, 2015 | 8.000 | 8.360 | 7.830 | 7.860 | 68,083 | -0.16(-2.00%) |
Jul 28, 2015 | 8.200 | 8.200 | 8.000 | 8.020 | 13,362 | -0.14(-1.72%) |
Jul 27, 2015 | 8.130 | 8.420 | 8.130 | 8.160 | 29,083 | -0.12(-1.45%) |
Jul 24, 2015 | 8.280 | 8.330 | 8.200 | 8.280 | 18,435 | +0.01(+0.12%) |
Jul 23, 2015 | 8.220 | 8.400 | 8.130 | 8.270 | 19,988 | +0.07(+0.85%) |
Jul 22, 2015 | 8.390 | 8.390 | 8.027 | 8.200 | 12,635 | -0.03(-0.36%) |
Jul 21, 2015 | 8.030 | 8.480 | 8.030 | 8.230 | 257,004 | +0.15(+1.86%) |
Jul 20, 2015 | 8.080 | 8.140 | 7.950 | 8.080 | 32,905 | -0.01(-0.12%) |
Jul 17, 2015 | 8.060 | 8.110 | 7.930 | 8.090 | 32,225 | -0.04(-0.49%) |
Jul 16, 2015 | 8.470 | 8.470 | 8.000 | 8.130 | 23,569 | +0.13(+1.63%) |
Jul 15, 2015 | 8.520 | 8.690 | 7.900 | 8.000 | 79,435 | -0.55(-6.43%) |
Jul 14, 2015 | 8.690 | 8.750 | 8.500 | 8.550 | 14,018 | -0.07(-0.81%) |
Jul 13, 2015 | 8.860 | 9.150 | 8.580 | 8.620 | 15,598 | -0.24(-2.71%) |
Jul 10, 2015 | 8.960 | 9.240 | 8.770 | 8.860 | 22,209 | -0.32(-3.49%) |
Jul 09, 2015 | 9.010 | 9.180 | 8.630 | 9.180 | 59,617 | +0.42(+4.79%) |
Jul 08, 2015 | 8.580 | 9.110 | 8.500 | 8.760 | 31,876 | +0.05(+0.57%) |
Jul 07, 2015 | 8.780 | 8.980 | 8.700 | 8.710 | 27,088 | -0.10(-1.14%) |
Jul 06, 2015 | 8.840 | 9.060 | 8.650 | 8.810 | 30,754 | -0.22(-2.44%) |
Jul 02, 2015 | 8.960 | 9.030 | 9.030 | 9.030 | 10,300 | -0.02(-0.22%) |
Jul 01, 2015 | 9.250 | 9.250 | 8.840 | 9.050 | 61,879 | -0.17(-1.84%) |
Jun 30, 2015 | 8.700 | 9.220 | 8.120 | 9.220 | 97,990 | +0.55(+6.34%) |
Jun 29, 2015 | 8.700 | 8.730 | 8.472 | 8.670 | 49,097 | -0.11(-1.25%) |
Jun 26, 2015 | 9.060 | 9.100 | 8.720 | 8.780 | 58,764 | -0.32(-3.52%) |
Jun 25, 2015 | 9.140 | 9.150 | 9.000 | 9.100 | 31,792 | +0.08(+0.89%) |
Jun 24, 2015 | 9.020 | 9.264 | 8.980 | 9.020 | 105,767 | +0.14(+1.58%) |
Jun 23, 2015 | 8.800 | 9.720 | 8.260 | 8.880 | 499,861 | +0.19(+2.19%) |
Jun 22, 2015 | 8.000 | 8.970 | 7.990 | 8.690 | 528,516 | +0.69(+8.62%) |
Jun 19, 2015 | 8.400 | 8.400 | 8.000 | 8.000 | 81,156 | -0.43(-5.10%) |
Jun 18, 2015 | 8.150 | 8.798 | 8.050 | 8.430 | 101,238 | +0.29(+3.56%) |
Jun 17, 2015 | 8.050 | 8.170 | 7.840 | 8.140 | 122,316 | +0.05(+0.62%) |
Jun 16, 2015 | 8.000 | 8.210 | 8.000 | 8.090 | 37,729 | +0.08(+1.00%) |
Jun 15, 2015 | 8.070 | 8.210 | 8.000 | 8.010 | 15,448 | -0.14(-1.72%) |
Jun 12, 2015 | 8.240 | 8.240 | 8.060 | 8.150 | 11,282 | -0.08(-0.97%) |
Jun 11, 2015 | 8.190 | 8.280 | 8.100 | 8.230 | 22,265 | +0.03(+0.37%) |
Jun 10, 2015 | 8.060 | 8.200 | 8.040 | 8.200 | 16,756 | +0.10(+1.23%) |
Jun 09, 2015 | 8.190 | 8.220 | 7.920 | 8.100 | 54,129 | -0.08(-0.98%) |
Jun 08, 2015 | 8.050 | 8.260 | 7.966 | 8.180 | 32,943 | +0.12(+1.49%) |
Jun 05, 2015 | 7.850 | 8.100 | 7.830 | 8.060 | 133,030 | +0.16(+2.03%) |
Jun 04, 2015 | 7.740 | 7.920 | 7.650 | 7.900 | 15,409 | +0.18(+2.33%) |
Jun 03, 2015 | 7.800 | 7.960 | 7.550 | 7.720 | 11,988 | -0.01(-0.13%) |
Jun 02, 2015 | 7.700 | 7.790 | 7.380 | 7.730 | 6,394 | -0.01(-0.13%) |