Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 7.364 | 7.452 | 7.260 | 7.284 | 5,280,860 | -0.09(-1.19%) |
Aug 28, 2015 | 7.404 | 7.480 | 7.340 | 7.372 | 3,124,678 | -0.02(-0.27%) |
Aug 27, 2015 | 7.241 | 7.448 | 7.197 | 7.392 | 6,548,512 | +0.24(+3.33%) |
Aug 26, 2015 | 7.273 | 7.313 | 7.082 | 7.154 | 7,772,821 | +0.01(+0.11%) |
Aug 25, 2015 | 7.329 | 7.368 | 7.082 | 7.146 | 8,404,821 | -0.01(-0.11%) |
Aug 24, 2015 | 6.899 | 7.241 | 6.812 | 7.154 | 18,201,474 | -0.12(-1.69%) |
Aug 21, 2015 | 7.313 | 7.388 | 7.249 | 7.277 | 5,978,747 | -0.08(-1.13%) |
Aug 20, 2015 | 7.631 | 7.639 | 7.360 | 7.360 | 6,664,625 | -0.31(-4.04%) |
Aug 19, 2015 | 7.750 | 7.801 | 7.615 | 7.670 | 6,358,508 | -0.10(-1.33%) |
Aug 18, 2015 | 8.012 | 8.052 | 7.774 | 7.774 | 8,106,977 | -0.25(-3.07%) |
Aug 17, 2015 | 7.869 | 8.020 | 7.845 | 8.020 | 3,064,580 | +0.10(+1.31%) |
Aug 14, 2015 | 7.941 | 8.020 | 7.893 | 7.917 | 2,455,902 | -0.06(-0.70%) |
Aug 13, 2015 | 7.909 | 8.028 | 7.909 | 7.972 | 4,856,249 | +0.03(+0.40%) |
Aug 12, 2015 | 7.654 | 7.964 | 7.651 | 7.941 | 8,229,510 | +0.21(+2.78%) |
Aug 11, 2015 | 7.869 | 7.877 | 7.647 | 7.726 | 4,997,659 | -0.07(-0.92%) |
Aug 10, 2015 | 7.805 | 7.877 | 7.766 | 7.798 | 4,181,440 | -0.01(-0.10%) |
Aug 07, 2015 | 7.901 | 7.929 | 7.738 | 7.805 | 5,496,986 | -0.11(-1.41%) |
Aug 06, 2015 | 8.123 | 8.139 | 7.829 | 7.917 | 9,038,399 | -0.12(-1.48%) |
Aug 05, 2015 | 8.330 | 8.362 | 8.036 | 8.036 | 7,361,332 | -0.14(-1.75%) |
Aug 04, 2015 | 8.211 | 8.235 | 8.096 | 8.179 | 5,595,585 | +0.00(+0.00%) |
Aug 03, 2015 | 8.179 | 8.227 | 8.115 | 8.179 | 4,950,782 | +0.02(+0.29%) |
Jul 31, 2015 | 8.203 | 8.235 | 8.131 | 8.155 | 8,780,130 | +0.02(+0.20%) |
Jul 30, 2015 | 8.187 | 8.267 | 8.068 | 8.139 | 5,412,168 | -0.11(-1.35%) |
Jul 29, 2015 | 8.155 | 8.259 | 8.108 | 8.251 | 3,671,796 | +0.11(+1.37%) |
Jul 28, 2015 | 8.020 | 8.171 | 7.957 | 8.139 | 7,327,133 | +0.14(+1.79%) |
Jul 27, 2015 | 8.068 | 8.115 | 7.980 | 7.996 | 3,534,239 | -0.07(-0.89%) |
Jul 24, 2015 | 8.203 | 8.251 | 8.044 | 8.068 | 3,178,910 | -0.09(-1.07%) |
Jul 23, 2015 | 8.274 | 8.282 | 8.123 | 8.155 | 2,948,734 | -0.10(-1.25%) |
Jul 22, 2015 | 8.171 | 8.282 | 8.163 | 8.259 | 5,139,814 | +0.10(+1.17%) |
Jul 21, 2015 | 8.131 | 8.187 | 8.092 | 8.163 | 3,231,512 | +0.01(+0.10%) |
Jul 20, 2015 | 8.163 | 8.227 | 8.131 | 8.155 | 3,951,484 | +0.02(+0.29%) |
Jul 17, 2015 | 8.227 | 8.274 | 8.100 | 8.131 | 5,087,952 | -0.10(-1.16%) |
Jul 16, 2015 | 8.298 | 8.298 | 8.211 | 8.227 | 3,884,877 | -0.05(-0.58%) |
Jul 15, 2015 | 8.346 | 8.378 | 8.251 | 8.274 | 4,561,006 | -0.04(-0.48%) |
Jul 14, 2015 | 8.338 | 8.398 | 8.306 | 8.314 | 5,613,257 | -0.06(-0.76%) |
Jul 13, 2015 | 8.330 | 8.473 | 8.286 | 8.378 | 11,209,632 | +0.08(+0.96%) |
Jul 10, 2015 | 8.425 | 8.441 | 8.243 | 8.298 | 8,589,812 | -0.02(-0.19%) |
Jul 09, 2015 | 8.378 | 8.441 | 8.290 | 8.314 | 4,084,478 | -0.02(-0.29%) |
Jul 08, 2015 | 8.394 | 8.449 | 8.298 | 8.338 | 5,175,657 | -0.09(-1.04%) |
Jul 07, 2015 | 8.473 | 8.473 | 8.267 | 8.425 | 6,335,246 | -0.02(-0.28%) |
Jul 06, 2015 | 8.497 | 8.576 | 8.410 | 8.449 | 8,194,675 | -0.13(-1.48%) |
Jul 02, 2015 | 8.696 | 8.576 | 8.576 | 8.576 | 8,929,534 | -0.07(-0.83%) |
Jul 01, 2015 | 8.934 | 8.982 | 8.561 | 8.648 | 33,514,792 | -0.32(-3.55%) |
Jun 30, 2015 | 8.950 | 9.030 | 8.831 | 8.966 | 23,358,616 | +0.06(+0.71%) |
Jun 29, 2015 | 8.982 | 9.014 | 8.888 | 8.902 | 20,143,526 | -0.12(-1.32%) |
Jun 26, 2015 | 9.061 | 9.085 | 8.974 | 9.022 | 8,908,166 | -0.06(-0.70%) |
Jun 25, 2015 | 8.982 | 9.117 | 8.974 | 9.085 | 13,611,360 | +0.11(+1.24%) |
Jun 24, 2015 | 9.038 | 9.065 | 8.966 | 8.974 | 7,067,563 | -0.06(-0.70%) |
Jun 23, 2015 | 9.085 | 9.117 | 8.982 | 9.038 | 11,703,993 | -0.05(-0.57%) |
Jun 22, 2015 | 9.069 | 9.101 | 9.022 | 9.089 | 5,069,365 | +0.05(+0.57%) |
Jun 19, 2015 | 9.101 | 9.101 | 8.981 | 9.038 | 9,719,326 | -0.05(-0.52%) |
Jun 18, 2015 | 9.085 | 9.189 | 9.077 | 9.085 | 4,361,264 | +0.03(+0.35%) |
Jun 17, 2015 | 8.942 | 9.093 | 8.934 | 9.053 | 8,768,749 | +0.11(+1.24%) |
Jun 16, 2015 | 8.926 | 8.974 | 8.871 | 8.942 | 3,197,121 | +0.02(+0.18%) |
Jun 15, 2015 | 8.950 | 8.974 | 8.886 | 8.926 | 2,862,482 | -0.06(-0.62%) |
Jun 12, 2015 | 8.863 | 8.998 | 8.831 | 8.982 | 3,273,718 | +0.06(+0.62%) |
Jun 11, 2015 | 8.998 | 9.045 | 8.886 | 8.926 | 7,506,147 | -0.04(-0.44%) |
Jun 10, 2015 | 8.942 | 8.982 | 8.910 | 8.966 | 4,149,057 | +0.04(+0.40%) |
Jun 09, 2015 | 8.950 | 8.958 | 8.871 | 8.930 | 5,671,440 | -0.04(-0.40%) |
Jun 08, 2015 | 8.966 | 8.990 | 8.918 | 8.966 | 5,701,288 | +0.01(+0.09%) |
Jun 05, 2015 | 8.910 | 9.014 | 8.843 | 8.958 | 9,103,399 | +0.02(+0.27%) |
Jun 04, 2015 | 9.022 | 9.077 | 8.918 | 8.934 | 15,419,921 | -0.18(-2.01%) |
Jun 03, 2015 | 9.085 | 9.308 | 8.998 | 9.117 | 25,060,598 | +0.29(+3.33%) |
Jun 02, 2015 | 8.807 | 8.879 | 8.751 | 8.823 | 2,921,680 | -0.02(-0.18%) |