Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 8.325 | 8.357 | 8.252 | 8.276 | 8,651,627 | +0.02(+0.20%) |
Jul 30, 2015 | 8.309 | 8.389 | 8.188 | 8.260 | 5,332,958 | -0.11(-1.35%) |
Jul 29, 2015 | 8.276 | 8.381 | 8.228 | 8.373 | 3,618,057 | +0.11(+1.37%) |
Jul 28, 2015 | 8.139 | 8.292 | 8.075 | 8.260 | 7,219,896 | +0.15(+1.79%) |
Jul 27, 2015 | 8.188 | 8.236 | 8.099 | 8.115 | 3,482,514 | -0.07(-0.89%) |
Jul 24, 2015 | 8.325 | 8.373 | 8.163 | 8.188 | 3,132,385 | -0.09(-1.07%) |
Jul 23, 2015 | 8.397 | 8.405 | 8.244 | 8.276 | 2,905,577 | -0.10(-1.25%) |
Jul 22, 2015 | 8.292 | 8.405 | 8.284 | 8.381 | 5,064,590 | +0.10(+1.17%) |
Jul 21, 2015 | 8.252 | 8.309 | 8.212 | 8.284 | 3,184,217 | +0.01(+0.10%) |
Jul 20, 2015 | 8.284 | 8.349 | 8.252 | 8.276 | 3,893,652 | +0.02(+0.29%) |
Jul 17, 2015 | 8.349 | 8.397 | 8.220 | 8.252 | 5,013,487 | -0.10(-1.16%) |
Jul 16, 2015 | 8.422 | 8.422 | 8.333 | 8.349 | 3,828,020 | -0.05(-0.58%) |
Jul 15, 2015 | 8.470 | 8.502 | 8.373 | 8.397 | 4,494,253 | -0.04(-0.48%) |
Jul 14, 2015 | 8.462 | 8.522 | 8.430 | 8.438 | 5,531,104 | -0.06(-0.76%) |
Jul 13, 2015 | 8.454 | 8.599 | 8.409 | 8.502 | 11,045,572 | +0.08(+0.96%) |
Jul 10, 2015 | 8.551 | 8.567 | 8.365 | 8.422 | 8,464,094 | -0.02(-0.19%) |
Jul 09, 2015 | 8.502 | 8.567 | 8.413 | 8.438 | 4,024,699 | -0.02(-0.29%) |
Jul 08, 2015 | 8.518 | 8.575 | 8.422 | 8.462 | 5,099,908 | -0.09(-1.04%) |
Jul 07, 2015 | 8.599 | 8.599 | 8.389 | 8.551 | 6,242,526 | -0.02(-0.28%) |
Jul 06, 2015 | 8.623 | 8.704 | 8.534 | 8.575 | 8,074,740 | -0.13(-1.48%) |
Jul 02, 2015 | 8.825 | 8.704 | 8.704 | 8.704 | 8,798,845 | -0.07(-0.83%) |
Jul 01, 2015 | 9.067 | 9.115 | 8.688 | 8.776 | 33,024,282 | -0.32(-3.55%) |
Jun 30, 2015 | 9.083 | 9.164 | 8.962 | 9.099 | 23,016,748 | +0.06(+0.71%) |
Jun 29, 2015 | 9.115 | 9.148 | 9.021 | 9.035 | 19,848,714 | -0.12(-1.32%) |
Jun 26, 2015 | 9.196 | 9.220 | 9.107 | 9.156 | 8,777,789 | -0.06(-0.70%) |
Jun 25, 2015 | 9.115 | 9.252 | 9.107 | 9.220 | 13,412,149 | +0.11(+1.24%) |
Jun 24, 2015 | 9.172 | 9.200 | 9.099 | 9.107 | 6,964,125 | -0.06(-0.70%) |
Jun 23, 2015 | 9.220 | 9.252 | 9.115 | 9.172 | 11,532,698 | -0.05(-0.57%) |
Jun 22, 2015 | 9.204 | 9.236 | 9.156 | 9.224 | 4,995,172 | +0.05(+0.57%) |
Jun 19, 2015 | 9.236 | 9.236 | 9.114 | 9.172 | 9,577,078 | -0.05(-0.52%) |
Jun 18, 2015 | 9.220 | 9.325 | 9.212 | 9.220 | 4,297,434 | +0.03(+0.35%) |
Jun 17, 2015 | 9.075 | 9.228 | 9.067 | 9.188 | 8,640,413 | +0.11(+1.24%) |
Jun 16, 2015 | 9.059 | 9.107 | 9.002 | 9.075 | 3,150,329 | +0.02(+0.18%) |
Jun 15, 2015 | 9.083 | 9.107 | 9.018 | 9.059 | 2,820,588 | -0.06(-0.62%) |
Jun 12, 2015 | 8.994 | 9.131 | 8.962 | 9.115 | 3,225,805 | +0.06(+0.62%) |
Jun 11, 2015 | 9.131 | 9.180 | 9.018 | 9.059 | 7,396,290 | -0.04(-0.44%) |
Jun 10, 2015 | 9.075 | 9.115 | 9.043 | 9.099 | 4,088,333 | +0.04(+0.40%) |
Jun 09, 2015 | 9.083 | 9.091 | 9.002 | 9.063 | 5,588,435 | -0.04(-0.40%) |
Jun 08, 2015 | 9.099 | 9.123 | 9.051 | 9.099 | 5,617,846 | +0.01(+0.09%) |
Jun 05, 2015 | 9.043 | 9.148 | 8.974 | 9.091 | 8,970,165 | +0.02(+0.27%) |
Jun 04, 2015 | 9.156 | 9.212 | 9.051 | 9.067 | 15,194,241 | -0.19(-2.01%) |
Jun 03, 2015 | 9.220 | 9.446 | 9.131 | 9.252 | 24,693,822 | +0.30(+3.33%) |
Jun 02, 2015 | 8.938 | 9.010 | 8.881 | 8.954 | 2,878,919 | -0.02(-0.18%) |
Jun 01, 2015 | 9.075 | 9.083 | 8.962 | 8.970 | 3,231,167 | -0.10(-1.07%) |
May 29, 2015 | 9.156 | 9.164 | 9.018 | 9.067 | 2,612,724 | -0.09(-0.97%) |
May 28, 2015 | 9.115 | 9.200 | 9.099 | 9.156 | 2,210,562 | +0.04(+0.49%) |
May 27, 2015 | 9.111 | 9.151 | 9.055 | 9.111 | 2,358,213 | +0.00(+0.00%) |
May 26, 2015 | 9.079 | 9.143 | 8.983 | 9.111 | 2,903,934 | -0.01(-0.09%) |
May 22, 2015 | 9.296 | 9.119 | 9.119 | 9.119 | 3,049,004 | -0.17(-1.86%) |
May 21, 2015 | 9.296 | 9.368 | 9.254 | 9.292 | 2,147,327 | +0.00(+0.04%) |
May 20, 2015 | 9.151 | 9.368 | 9.087 | 9.288 | 6,104,004 | +0.15(+1.67%) |
May 19, 2015 | 9.127 | 9.200 | 9.086 | 9.135 | 2,251,849 | +0.01(+0.09%) |
May 18, 2015 | 8.983 | 9.200 | 8.951 | 9.127 | 3,255,201 | +0.13(+1.43%) |
May 15, 2015 | 9.031 | 9.071 | 8.935 | 8.999 | 1,893,387 | +0.00(+0.00%) |
May 14, 2015 | 8.951 | 9.015 | 8.862 | 8.999 | 2,289,091 | +0.06(+0.67%) |
May 13, 2015 | 8.975 | 8.991 | 8.907 | 8.939 | 3,012,814 | -0.01(-0.13%) |
May 12, 2015 | 8.911 | 8.991 | 8.855 | 8.951 | 3,990,759 | +0.04(+0.45%) |
May 11, 2015 | 8.862 | 8.959 | 8.790 | 8.911 | 3,732,303 | +0.02(+0.18%) |
May 08, 2015 | 9.031 | 9.055 | 8.878 | 8.895 | 4,594,704 | -0.10(-1.07%) |
May 07, 2015 | 8.959 | 9.031 | 8.895 | 8.991 | 7,577,279 | +0.01(+0.13%) |
May 06, 2015 | 8.854 | 8.991 | 8.646 | 8.979 | 16,028,602 | +0.61(+7.24%) |
May 05, 2015 | 8.373 | 8.445 | 8.236 | 8.373 | 10,622,279 | -0.03(-0.38%) |
May 04, 2015 | 8.180 | 8.429 | 8.164 | 8.405 | 5,471,715 | +0.26(+3.15%) |