Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 7.474 | 7.563 | 7.368 | 7.392 | 5,203,572 | -0.09(-1.19%) |
Aug 28, 2015 | 7.514 | 7.591 | 7.449 | 7.482 | 3,078,947 | -0.02(-0.27%) |
Aug 27, 2015 | 7.349 | 7.558 | 7.304 | 7.502 | 6,452,671 | +0.24(+3.33%) |
Aug 26, 2015 | 7.381 | 7.421 | 7.187 | 7.260 | 7,659,061 | +0.01(+0.11%) |
Aug 25, 2015 | 7.437 | 7.478 | 7.187 | 7.252 | 8,281,811 | -0.01(-0.11%) |
Aug 24, 2015 | 7.002 | 7.349 | 6.913 | 7.260 | 17,935,084 | -0.13(-1.69%) |
Aug 21, 2015 | 7.421 | 7.498 | 7.357 | 7.385 | 5,891,244 | -0.08(-1.13%) |
Aug 20, 2015 | 7.744 | 7.752 | 7.470 | 7.470 | 6,567,084 | -0.31(-4.04%) |
Aug 19, 2015 | 7.865 | 7.916 | 7.728 | 7.784 | 6,265,448 | -0.10(-1.33%) |
Aug 18, 2015 | 8.131 | 8.171 | 7.889 | 7.889 | 7,988,326 | -0.25(-3.07%) |
Aug 17, 2015 | 7.986 | 8.139 | 7.962 | 8.139 | 3,019,728 | +0.10(+1.31%) |
Aug 14, 2015 | 8.059 | 8.139 | 8.010 | 8.034 | 2,419,958 | -0.06(-0.70%) |
Aug 13, 2015 | 8.026 | 8.147 | 8.026 | 8.091 | 4,785,175 | +0.03(+0.40%) |
Aug 12, 2015 | 7.768 | 8.083 | 7.764 | 8.059 | 8,109,066 | +0.22(+2.78%) |
Aug 11, 2015 | 7.986 | 7.994 | 7.760 | 7.841 | 4,924,515 | -0.07(-0.92%) |
Aug 10, 2015 | 7.921 | 7.994 | 7.881 | 7.913 | 4,120,242 | -0.01(-0.10%) |
Aug 07, 2015 | 8.018 | 8.046 | 7.853 | 7.921 | 5,416,534 | -0.11(-1.41%) |
Aug 06, 2015 | 8.244 | 8.260 | 7.946 | 8.034 | 8,906,117 | -0.12(-1.48%) |
Aug 05, 2015 | 8.454 | 8.486 | 8.155 | 8.155 | 7,253,594 | -0.15(-1.75%) |
Aug 04, 2015 | 8.333 | 8.357 | 8.216 | 8.301 | 5,513,690 | +0.00(+0.00%) |
Aug 03, 2015 | 8.301 | 8.349 | 8.236 | 8.301 | 4,878,324 | +0.02(+0.29%) |
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%) |