Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 8.351 | 8.384 | 8.351 | 8.358 | 147,866 | -0.01(-0.08%) |
Aug 28, 2015 | 8.364 | 8.384 | 8.351 | 8.364 | 76,806 | +0.03(+0.39%) |
Aug 27, 2015 | 8.338 | 8.364 | 8.326 | 8.332 | 113,655 | -0.01(-0.08%) |
Aug 26, 2015 | 8.326 | 8.345 | 8.280 | 8.338 | 209,745 | +0.02(+0.23%) |
Aug 25, 2015 | 8.319 | 8.377 | 8.293 | 8.319 | 291,574 | +0.01(+0.16%) |
Aug 24, 2015 | 8.345 | 8.351 | 8.261 | 8.306 | 372,824 | -0.11(-1.31%) |
Aug 21, 2015 | 8.462 | 8.494 | 8.416 | 8.417 | 197,414 | -0.05(-0.61%) |
Aug 20, 2015 | 8.488 | 8.514 | 8.449 | 8.468 | 136,287 | -0.01(-0.15%) |
Aug 19, 2015 | 8.462 | 8.488 | 8.449 | 8.481 | 106,288 | +0.00(+0.00%) |
Aug 18, 2015 | 8.475 | 8.481 | 8.423 | 8.481 | 98,237 | +0.01(+0.08%) |
Aug 17, 2015 | 8.481 | 8.488 | 8.462 | 8.475 | 89,456 | +0.01(+0.15%) |
Aug 14, 2015 | 8.429 | 8.468 | 8.429 | 8.462 | 99,350 | +0.00(+0.00%) |
Aug 13, 2015 | 8.475 | 8.489 | 8.449 | 8.462 | 115,006 | -0.01(-0.08%) |
Aug 12, 2015 | 8.494 | 8.507 | 8.455 | 8.468 | 116,389 | -0.01(-0.12%) |
Aug 11, 2015 | 8.362 | 8.479 | 8.362 | 8.479 | 165,356 | +0.10(+1.24%) |
Aug 10, 2015 | 8.420 | 8.420 | 8.356 | 8.375 | 186,751 | -0.03(-0.38%) |
Aug 07, 2015 | 8.433 | 8.440 | 8.388 | 8.407 | 114,201 | -0.01(-0.08%) |
Aug 06, 2015 | 8.375 | 8.446 | 8.362 | 8.414 | 143,611 | +0.02(+0.23%) |
Aug 05, 2015 | 8.517 | 8.520 | 8.394 | 8.394 | 191,605 | -0.13(-1.52%) |
Aug 04, 2015 | 8.433 | 8.595 | 8.401 | 8.524 | 598,460 | +0.10(+1.15%) |
Aug 03, 2015 | 8.407 | 8.427 | 8.394 | 8.427 | 202,455 | +0.03(+0.39%) |
Jul 31, 2015 | 8.375 | 8.394 | 8.362 | 8.394 | 132,529 | +0.03(+0.31%) |
Jul 30, 2015 | 8.356 | 8.375 | 8.343 | 8.369 | 153,912 | +0.01(+0.15%) |
Jul 29, 2015 | 8.349 | 8.356 | 8.334 | 8.356 | 150,173 | +0.03(+0.31%) |
Jul 28, 2015 | 8.272 | 8.336 | 8.272 | 8.330 | 130,073 | +0.04(+0.44%) |
Jul 27, 2015 | 8.310 | 8.330 | 8.272 | 8.293 | 161,993 | -0.01(-0.13%) |
Jul 24, 2015 | 8.272 | 8.304 | 8.265 | 8.304 | 123,896 | +0.03(+0.39%) |
Jul 23, 2015 | 8.252 | 8.285 | 8.252 | 8.272 | 119,127 | +0.02(+0.23%) |
Jul 22, 2015 | 8.291 | 8.304 | 8.252 | 8.252 | 192,285 | -0.02(-0.23%) |
Jul 21, 2015 | 8.266 | 8.297 | 8.265 | 8.272 | 102,811 | +0.00(+0.00%) |
Jul 20, 2015 | 8.291 | 8.297 | 8.272 | 8.272 | 168,703 | -0.01(-0.08%) |
Jul 17, 2015 | 8.297 | 8.310 | 8.278 | 8.278 | 51,443 | -0.01(-0.08%) |
Jul 16, 2015 | 8.278 | 8.310 | 8.272 | 8.285 | 119,327 | +0.01(+0.08%) |
Jul 15, 2015 | 8.265 | 8.285 | 8.259 | 8.278 | 138,641 | +0.01(+0.08%) |
Jul 14, 2015 | 8.259 | 8.278 | 8.259 | 8.272 | 97,155 | +0.01(+0.08%) |
Jul 13, 2015 | 8.297 | 8.304 | 8.259 | 8.265 | 178,892 | -0.04(-0.43%) |
Jul 10, 2015 | 8.269 | 8.301 | 8.250 | 8.301 | 191,956 | +0.02(+0.23%) |
Jul 09, 2015 | 8.320 | 8.346 | 8.282 | 8.282 | 222,054 | -0.04(-0.46%) |
Jul 08, 2015 | 8.307 | 8.346 | 8.307 | 8.320 | 210,532 | +0.01(+0.15%) |
Jul 07, 2015 | 8.269 | 8.346 | 8.269 | 8.307 | 221,033 | +0.06(+0.78%) |
Jul 06, 2015 | 8.217 | 8.243 | 8.217 | 8.243 | 150,895 | +0.03(+0.39%) |
Jul 02, 2015 | 8.217 | 8.211 | 8.211 | 8.211 | 162,706 | +0.01(+0.16%) |
Jul 01, 2015 | 8.217 | 8.224 | 8.140 | 8.198 | 406,980 | +0.00(+0.00%) |
Jun 30, 2015 | 8.185 | 8.198 | 8.166 | 8.198 | 384,874 | +0.01(+0.16%) |
Jun 29, 2015 | 8.250 | 8.269 | 8.179 | 8.185 | 358,244 | -0.06(-0.70%) |
Jun 26, 2015 | 8.301 | 8.320 | 8.243 | 8.243 | 209,138 | -0.07(-0.85%) |
Jun 25, 2015 | 8.340 | 8.348 | 8.314 | 8.314 | 98,588 | -0.05(-0.62%) |
Jun 24, 2015 | 8.327 | 8.365 | 8.327 | 8.365 | 130,039 | +0.03(+0.39%) |
Jun 23, 2015 | 8.307 | 8.353 | 8.307 | 8.333 | 139,653 | -0.00(-0.05%) |
Jun 22, 2015 | 8.353 | 8.353 | 8.295 | 8.337 | 251,952 | -0.01(-0.11%) |
Jun 19, 2015 | 8.333 | 8.359 | 8.320 | 8.346 | 202,019 | +0.02(+0.23%) |
Jun 18, 2015 | 8.269 | 8.327 | 8.269 | 8.327 | 284,279 | +0.03(+0.31%) |
Jun 17, 2015 | 8.314 | 8.320 | 8.275 | 8.301 | 219,280 | -0.02(-0.23%) |
Jun 16, 2015 | 8.288 | 8.327 | 8.288 | 8.320 | 166,005 | +0.05(+0.62%) |
Jun 15, 2015 | 8.250 | 8.295 | 8.250 | 8.269 | 134,348 | +0.03(+0.31%) |
Jun 12, 2015 | 8.230 | 8.301 | 8.225 | 8.243 | 214,135 | +0.01(+0.18%) |
Jun 11, 2015 | 8.211 | 8.237 | 8.185 | 8.228 | 321,376 | +0.05(+0.64%) |
Jun 10, 2015 | 8.157 | 8.227 | 8.131 | 8.176 | 471,670 | +0.01(+0.08%) |
Jun 09, 2015 | 8.195 | 8.214 | 8.131 | 8.169 | 767,086 | -0.06(-0.70%) |
Jun 08, 2015 | 8.272 | 8.285 | 8.208 | 8.227 | 580,505 | -0.08(-0.93%) |
Jun 05, 2015 | 8.387 | 8.400 | 8.208 | 8.304 | 668,498 | -0.12(-1.44%) |
Jun 04, 2015 | 8.496 | 8.509 | 8.419 | 8.426 | 363,849 | -0.08(-0.98%) |
Jun 03, 2015 | 8.547 | 8.555 | 8.502 | 8.509 | 317,514 | -0.07(-0.82%) |
Jun 02, 2015 | 8.554 | 8.586 | 8.547 | 8.579 | 179,612 | -0.01(-0.07%) |