Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2015 | 8.942 | 8.950 | 8.831 | 8.839 | 3,279,159 | -0.10(-1.07%) |
May 29, 2015 | 9.022 | 9.030 | 8.886 | 8.934 | 2,651,531 | -0.09(-0.97%) |
May 28, 2015 | 8.982 | 9.065 | 8.966 | 9.022 | 2,243,395 | +0.04(+0.49%) |
May 27, 2015 | 8.978 | 9.017 | 8.923 | 8.978 | 2,393,239 | +0.00(+0.00%) |
May 26, 2015 | 8.946 | 9.010 | 8.851 | 8.978 | 2,947,065 | -0.01(-0.09%) |
May 22, 2015 | 9.160 | 8.986 | 8.986 | 8.986 | 3,094,291 | -0.17(-1.86%) |
May 21, 2015 | 9.160 | 9.231 | 9.119 | 9.156 | 2,179,221 | +0.00(+0.04%) |
May 20, 2015 | 9.017 | 9.231 | 8.954 | 9.152 | 6,194,666 | +0.15(+1.67%) |
May 19, 2015 | 8.994 | 9.065 | 8.953 | 9.002 | 2,285,296 | +0.01(+0.09%) |
May 18, 2015 | 8.851 | 9.065 | 8.820 | 8.994 | 3,303,550 | +0.13(+1.43%) |
May 15, 2015 | 8.899 | 8.938 | 8.804 | 8.867 | 1,921,509 | +0.00(+0.00%) |
May 14, 2015 | 8.820 | 8.883 | 8.733 | 8.867 | 2,323,091 | +0.06(+0.67%) |
May 13, 2015 | 8.843 | 8.859 | 8.776 | 8.808 | 3,057,563 | -0.01(-0.13%) |
May 12, 2015 | 8.780 | 8.859 | 8.725 | 8.820 | 4,050,033 | +0.04(+0.45%) |
May 11, 2015 | 8.733 | 8.828 | 8.662 | 8.780 | 3,787,739 | +0.02(+0.18%) |
May 08, 2015 | 8.899 | 8.923 | 8.749 | 8.764 | 4,662,948 | -0.09(-1.07%) |
May 07, 2015 | 8.828 | 8.899 | 8.764 | 8.859 | 7,689,823 | +0.01(+0.13%) |
May 06, 2015 | 8.725 | 8.859 | 8.519 | 8.847 | 16,266,672 | +0.60(+7.24%) |
May 05, 2015 | 8.250 | 8.321 | 8.116 | 8.250 | 10,780,050 | -0.03(-0.38%) |
May 04, 2015 | 8.060 | 8.306 | 8.045 | 8.282 | 5,552,985 | +0.25(+3.15%) |