Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 8.100 | 8.340 | 8.050 | 8.230 | 43,334 | +0.08(+0.98%) |
Aug 28, 2015 | 7.790 | 8.190 | 7.790 | 8.150 | 26,572 | +0.42(+5.43%) |
Aug 27, 2015 | 7.570 | 7.920 | 7.400 | 7.730 | 48,936 | +0.08(+1.05%) |
Aug 26, 2015 | 7.630 | 7.650 | 7.300 | 7.650 | 63,132 | +0.36(+4.94%) |
Aug 25, 2015 | 7.490 | 7.530 | 7.290 | 7.290 | 47,488 | +0.07(+0.97%) |
Aug 24, 2015 | 7.060 | 7.310 | 6.900 | 7.220 | 88,834 | -0.30(-3.99%) |
Aug 21, 2015 | 7.870 | 7.870 | 7.350 | 7.520 | 122,326 | -0.35(-4.45%) |
Aug 20, 2015 | 8.030 | 8.030 | 7.870 | 7.870 | 62,601 | -0.16(-1.99%) |
Aug 19, 2015 | 8.060 | 8.120 | 7.970 | 8.030 | 138,395 | -0.03(-0.37%) |
Aug 18, 2015 | 8.050 | 8.120 | 8.000 | 8.060 | 72,080 | -0.01(-0.12%) |
Aug 17, 2015 | 8.010 | 8.150 | 8.000 | 8.070 | 37,280 | -0.03(-0.37%) |
Aug 14, 2015 | 8.170 | 8.200 | 7.860 | 8.100 | 39,949 | +0.02(+0.25%) |
Aug 13, 2015 | 7.950 | 8.240 | 7.700 | 8.080 | 125,192 | +0.17(+2.15%) |
Aug 12, 2015 | 8.250 | 8.250 | 7.650 | 7.910 | 183,892 | -0.35(-4.24%) |
Aug 11, 2015 | 8.850 | 8.850 | 8.250 | 8.260 | 50,910 | -0.37(-4.29%) |
Aug 10, 2015 | 8.400 | 8.720 | 8.360 | 8.630 | 38,417 | +0.20(+2.37%) |
Aug 07, 2015 | 8.460 | 8.500 | 8.350 | 8.430 | 22,215 | +0.08(+0.96%) |
Aug 06, 2015 | 8.500 | 8.550 | 8.340 | 8.350 | 30,934 | -0.06(-0.71%) |
Aug 05, 2015 | 8.250 | 8.500 | 8.250 | 8.410 | 22,858 | +0.12(+1.45%) |
Aug 04, 2015 | 8.450 | 8.450 | 8.250 | 8.290 | 61,614 | -0.21(-2.47%) |
Aug 03, 2015 | 8.690 | 9.000 | 8.350 | 8.500 | 91,347 | -0.26(-2.97%) |
Jul 31, 2015 | 8.900 | 8.920 | 8.720 | 8.760 | 44,988 | -0.22(-2.45%) |
Jul 30, 2015 | 8.950 | 9.130 | 8.760 | 8.980 | 60,166 | -0.17(-1.86%) |
Jul 29, 2015 | 9.000 | 9.300 | 8.910 | 9.150 | 22,334 | +0.03(+0.33%) |
Jul 28, 2015 | 9.280 | 9.280 | 8.720 | 9.120 | 81,919 | -0.06(-0.65%) |
Jul 27, 2015 | 9.020 | 9.230 | 9.020 | 9.180 | 28,241 | -0.07(-0.76%) |
Jul 24, 2015 | 9.230 | 9.250 | 8.550 | 9.250 | 84,521 | +0.10(+1.09%) |
Jul 23, 2015 | 9.250 | 9.420 | 9.010 | 9.150 | 93,974 | -0.15(-1.61%) |
Jul 22, 2015 | 9.590 | 9.590 | 8.805 | 9.300 | 198,113 | -0.33(-3.43%) |
Jul 21, 2015 | 10.00 | 10.03 | 9.510 | 9.630 | 28,137 | -0.28(-2.83%) |
Jul 20, 2015 | 9.910 | 10.09 | 9.700 | 9.910 | 33,579 | +0.18(+1.85%) |
Jul 17, 2015 | 9.980 | 9.980 | 9.560 | 9.730 | 26,927 | -0.14(-1.42%) |
Jul 16, 2015 | 9.860 | 10.00 | 9.709 | 9.870 | 49,205 | +0.08(+0.82%) |
Jul 15, 2015 | 9.930 | 10.35 | 9.710 | 9.790 | 150,150 | -0.06(-0.61%) |
Jul 14, 2015 | 9.400 | 9.950 | 9.400 | 9.850 | 122,731 | +0.41(+4.34%) |
Jul 13, 2015 | 9.310 | 9.470 | 9.310 | 9.440 | 18,518 | +0.24(+2.61%) |
Jul 10, 2015 | 9.150 | 9.340 | 9.150 | 9.200 | 38,503 | +0.15(+1.66%) |
Jul 09, 2015 | 9.020 | 9.175 | 9.010 | 9.050 | 29,487 | -0.01(-0.11%) |
Jul 08, 2015 | 9.000 | 9.210 | 8.990 | 9.060 | 64,522 | +0.14(+1.57%) |
Jul 07, 2015 | 9.250 | 9.300 | 8.700 | 8.920 | 96,375 | -0.20(-2.19%) |
Jul 06, 2015 | 9.550 | 9.550 | 9.050 | 9.120 | 90,053 | -0.47(-4.90%) |
Jul 02, 2015 | 9.250 | 9.590 | 9.590 | 9.590 | 169,900 | +0.49(+5.38%) |
Jul 01, 2015 | 9.000 | 9.177 | 8.850 | 9.100 | 56,964 | +0.00(+0.05%) |
Jun 30, 2015 | 9.100 | 9.100 | 8.950 | 9.095 | 32,479 | +0.07(+0.72%) |
Jun 29, 2015 | 9.200 | 9.250 | 8.900 | 9.030 | 88,813 | -0.16(-1.74%) |
Jun 26, 2015 | 9.250 | 9.250 | 8.970 | 9.190 | 95,732 | -0.06(-0.65%) |
Jun 25, 2015 | 8.990 | 9.250 | 8.975 | 9.250 | 186,348 | +0.34(+3.76%) |
Jun 24, 2015 | 8.890 | 8.970 | 8.770 | 8.915 | 26,786 | +0.02(+0.28%) |
Jun 23, 2015 | 8.970 | 8.990 | 8.600 | 8.890 | 39,899 | -0.05(-0.56%) |
Jun 22, 2015 | 8.690 | 9.000 | 8.500 | 8.940 | 182,529 | +0.40(+4.68%) |
Jun 19, 2015 | 8.500 | 8.540 | 8.460 | 8.540 | 24,570 | +0.02(+0.23%) |
Jun 18, 2015 | 8.570 | 8.600 | 8.460 | 8.520 | 16,830 | +0.00(+0.06%) |
Jun 17, 2015 | 8.550 | 8.600 | 8.460 | 8.515 | 15,718 | -0.06(-0.70%) |
Jun 16, 2015 | 8.621 | 8.621 | 8.470 | 8.575 | 18,472 | -0.03(-0.29%) |
Jun 15, 2015 | 8.610 | 8.620 | 8.500 | 8.600 | 26,721 | -0.06(-0.69%) |
Jun 12, 2015 | 8.670 | 8.720 | 8.540 | 8.660 | 19,393 | -0.01(-0.12%) |
Jun 11, 2015 | 8.950 | 9.080 | 8.610 | 8.670 | 20,810 | -0.23(-2.58%) |
Jun 10, 2015 | 8.730 | 9.050 | 8.680 | 8.900 | 41,535 | +0.24(+2.77%) |
Jun 09, 2015 | 8.630 | 8.690 | 8.530 | 8.660 | 71,795 | +0.03(+0.35%) |
Jun 08, 2015 | 8.600 | 8.750 | 8.560 | 8.630 | 28,029 | +0.00(+0.00%) |
Jun 05, 2015 | 8.790 | 8.890 | 8.510 | 8.630 | 36,653 | -0.28(-3.14%) |
Jun 04, 2015 | 8.820 | 9.050 | 8.630 | 8.910 | 58,819 | +0.01(+0.11%) |
Jun 03, 2015 | 8.450 | 8.950 | 8.450 | 8.900 | 61,818 | +0.48(+5.70%) |
Jun 02, 2015 | 8.500 | 8.530 | 8.360 | 8.420 | 33,877 | -0.05(-0.59%) |