Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 8.205 | 8.237 | 8.134 | 8.158 | 8,777,378 | +0.02(+0.20%) |
Jul 30, 2015 | 8.190 | 8.269 | 8.070 | 8.142 | 5,410,471 | -0.11(-1.35%) |
Jul 29, 2015 | 8.158 | 8.261 | 8.110 | 8.253 | 3,670,645 | +0.11(+1.37%) |
Jul 28, 2015 | 8.023 | 8.174 | 7.959 | 8.142 | 7,324,836 | +0.14(+1.79%) |
Jul 27, 2015 | 8.070 | 8.118 | 7.983 | 7.999 | 3,533,131 | -0.07(-0.89%) |
Jul 24, 2015 | 8.205 | 8.253 | 8.046 | 8.070 | 3,177,913 | -0.09(-1.07%) |
Jul 23, 2015 | 8.277 | 8.285 | 8.126 | 8.158 | 2,947,809 | -0.10(-1.25%) |
Jul 22, 2015 | 8.174 | 8.285 | 8.166 | 8.261 | 5,138,203 | +0.10(+1.17%) |
Jul 21, 2015 | 8.134 | 8.190 | 8.094 | 8.166 | 3,230,499 | +0.01(+0.10%) |
Jul 20, 2015 | 8.166 | 8.229 | 8.134 | 8.158 | 3,950,246 | +0.02(+0.29%) |
Jul 17, 2015 | 8.229 | 8.277 | 8.102 | 8.134 | 5,086,357 | -0.10(-1.16%) |
Jul 16, 2015 | 8.301 | 8.301 | 8.213 | 8.229 | 3,883,659 | -0.05(-0.58%) |
Jul 15, 2015 | 8.349 | 8.380 | 8.253 | 8.277 | 4,559,576 | -0.04(-0.48%) |
Jul 14, 2015 | 8.341 | 8.400 | 8.309 | 8.317 | 5,611,497 | -0.06(-0.76%) |
Jul 13, 2015 | 8.333 | 8.476 | 8.289 | 8.380 | 11,206,118 | +0.08(+0.96%) |
Jul 10, 2015 | 8.428 | 8.444 | 8.245 | 8.301 | 8,587,119 | -0.02(-0.19%) |
Jul 09, 2015 | 8.380 | 8.444 | 8.293 | 8.317 | 4,083,198 | -0.02(-0.29%) |
Jul 08, 2015 | 8.396 | 8.452 | 8.301 | 8.341 | 5,174,035 | -0.09(-1.04%) |
Jul 07, 2015 | 8.476 | 8.476 | 8.269 | 8.428 | 6,333,260 | -0.02(-0.28%) |
Jul 06, 2015 | 8.500 | 8.579 | 8.412 | 8.452 | 8,192,106 | -0.13(-1.48%) |
Jul 02, 2015 | 8.698 | 8.579 | 8.579 | 8.579 | 8,926,735 | -0.07(-0.83%) |
Jul 01, 2015 | 8.937 | 8.985 | 8.563 | 8.651 | 33,504,286 | -0.32(-3.55%) |
Jun 30, 2015 | 8.953 | 9.032 | 8.834 | 8.969 | 23,351,294 | +0.06(+0.71%) |
Jun 29, 2015 | 8.985 | 9.017 | 8.891 | 8.905 | 20,137,212 | -0.12(-1.32%) |
Jun 26, 2015 | 9.064 | 9.088 | 8.977 | 9.024 | 8,905,373 | -0.06(-0.70%) |
Jun 25, 2015 | 8.985 | 9.120 | 8.977 | 9.088 | 13,607,093 | +0.11(+1.24%) |
Jun 24, 2015 | 9.040 | 9.068 | 8.969 | 8.977 | 7,065,348 | -0.06(-0.70%) |
Jun 23, 2015 | 9.088 | 9.120 | 8.985 | 9.040 | 11,700,324 | -0.05(-0.57%) |
Jun 22, 2015 | 9.072 | 9.104 | 9.024 | 9.092 | 5,067,776 | +0.05(+0.57%) |
Jun 19, 2015 | 9.104 | 9.104 | 8.984 | 9.040 | 9,716,279 | -0.05(-0.52%) |
Jun 18, 2015 | 9.088 | 9.191 | 9.080 | 9.088 | 4,359,897 | +0.03(+0.35%) |
Jun 17, 2015 | 8.945 | 9.096 | 8.937 | 9.056 | 8,766,000 | +0.11(+1.24%) |
Jun 16, 2015 | 8.929 | 8.977 | 8.873 | 8.945 | 3,196,118 | +0.02(+0.18%) |
Jun 15, 2015 | 8.953 | 8.977 | 8.889 | 8.929 | 2,861,584 | -0.06(-0.62%) |
Jun 12, 2015 | 8.865 | 9.001 | 8.834 | 8.985 | 3,272,692 | +0.06(+0.62%) |
Jun 11, 2015 | 9.001 | 9.048 | 8.889 | 8.929 | 7,503,794 | -0.04(-0.44%) |
Jun 10, 2015 | 8.945 | 8.985 | 8.913 | 8.969 | 4,147,756 | +0.04(+0.40%) |
Jun 09, 2015 | 8.953 | 8.961 | 8.873 | 8.933 | 5,669,662 | -0.04(-0.40%) |
Jun 08, 2015 | 8.969 | 8.993 | 8.921 | 8.969 | 5,699,501 | +0.01(+0.09%) |
Jun 05, 2015 | 8.913 | 9.017 | 8.846 | 8.961 | 9,100,545 | +0.02(+0.27%) |
Jun 04, 2015 | 9.024 | 9.080 | 8.921 | 8.937 | 15,415,087 | -0.18(-2.01%) |
Jun 03, 2015 | 9.088 | 9.311 | 9.001 | 9.120 | 25,052,742 | +0.29(+3.33%) |
Jun 02, 2015 | 8.810 | 8.881 | 8.754 | 8.826 | 2,920,764 | -0.02(-0.18%) |
Jun 01, 2015 | 8.945 | 8.953 | 8.834 | 8.842 | 3,278,131 | -0.10(-1.07%) |
May 29, 2015 | 9.024 | 9.032 | 8.889 | 8.937 | 2,650,699 | -0.09(-0.97%) |
May 28, 2015 | 8.985 | 9.068 | 8.969 | 9.024 | 2,242,692 | +0.04(+0.49%) |
May 27, 2015 | 8.981 | 9.020 | 8.925 | 8.981 | 2,392,490 | +0.00(+0.00%) |
May 26, 2015 | 8.949 | 9.012 | 8.854 | 8.981 | 2,946,142 | -0.01(-0.09%) |
May 22, 2015 | 9.163 | 8.989 | 8.989 | 8.989 | 3,093,321 | -0.17(-1.86%) |
May 21, 2015 | 9.163 | 9.234 | 9.122 | 9.159 | 2,178,538 | +0.00(+0.04%) |
May 20, 2015 | 9.020 | 9.234 | 8.957 | 9.155 | 6,192,725 | +0.15(+1.67%) |
May 19, 2015 | 8.997 | 9.068 | 8.956 | 9.004 | 2,284,580 | +0.01(+0.09%) |
May 18, 2015 | 8.854 | 9.068 | 8.822 | 8.997 | 3,302,515 | +0.13(+1.43%) |
May 15, 2015 | 8.902 | 8.941 | 8.807 | 8.870 | 1,920,907 | +0.00(+0.00%) |
May 14, 2015 | 8.822 | 8.886 | 8.735 | 8.870 | 2,322,363 | +0.06(+0.67%) |
May 13, 2015 | 8.846 | 8.862 | 8.779 | 8.811 | 3,056,605 | -0.01(-0.13%) |
May 12, 2015 | 8.783 | 8.862 | 8.728 | 8.822 | 4,048,764 | +0.04(+0.45%) |
May 11, 2015 | 8.735 | 8.830 | 8.664 | 8.783 | 3,786,552 | +0.02(+0.18%) |
May 08, 2015 | 8.902 | 8.925 | 8.751 | 8.767 | 4,661,487 | -0.09(-1.07%) |
May 07, 2015 | 8.830 | 8.902 | 8.767 | 8.862 | 7,687,414 | +0.01(+0.13%) |
May 06, 2015 | 8.728 | 8.862 | 8.522 | 8.850 | 16,261,576 | +0.60(+7.24%) |
May 05, 2015 | 8.253 | 8.324 | 8.118 | 8.253 | 10,776,673 | -0.03(-0.38%) |
May 04, 2015 | 8.063 | 8.308 | 8.047 | 8.284 | 5,551,245 | +0.25(+3.15%) |