Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 8.610 | 8.640 | 8.280 | 8.280 | 4,147 | -0.26(-3.04%) |
Aug 28, 2015 | 8.500 | 8.540 | 8.250 | 8.540 | 7,225 | +0.05(+0.59%) |
Aug 27, 2015 | 8.450 | 8.490 | 8.150 | 8.490 | 5,813 | +0.04(+0.47%) |
Aug 26, 2015 | 8.390 | 8.450 | 8.010 | 8.450 | 16,741 | +0.08(+0.96%) |
Aug 25, 2015 | 8.300 | 8.410 | 8.170 | 8.370 | 7,743 | +0.17(+2.07%) |
Aug 24, 2015 | 8.172 | 8.200 | 7.970 | 8.200 | 10,229 | -0.17(-1.97%) |
Aug 21, 2015 | 8.445 | 8.570 | 8.230 | 8.365 | 11,883 | -0.20(-2.28%) |
Aug 20, 2015 | 8.560 | 8.600 | 8.550 | 8.560 | 6,188 | -0.07(-0.81%) |
Aug 19, 2015 | 8.690 | 8.690 | 8.330 | 8.630 | 8,561 | -0.03(-0.35%) |
Aug 18, 2015 | 8.450 | 8.720 | 8.450 | 8.660 | 29,181 | +0.13(+1.52%) |
Aug 17, 2015 | 8.370 | 8.530 | 8.370 | 8.530 | 7,215 | +0.17(+2.09%) |
Aug 14, 2015 | 8.040 | 8.400 | 8.040 | 8.355 | 135,759 | +0.11(+1.27%) |
Aug 13, 2015 | 8.370 | 8.370 | 8.050 | 8.250 | 7,348 | -0.16(-1.90%) |
Aug 12, 2015 | 8.410 | 8.410 | 8.300 | 8.410 | 2,748 | +0.48(+6.05%) |
Aug 11, 2015 | 8.000 | 8.080 | 7.930 | 7.930 | 6,711 | +0.12(+1.54%) |
Aug 10, 2015 | 7.795 | 7.810 | 7.740 | 7.810 | 6,266 | +0.10(+1.30%) |
Aug 07, 2015 | 7.710 | 7.710 | 7.555 | 7.710 | 979 | +0.05(+0.65%) |
Aug 06, 2015 | 7.540 | 7.660 | 7.540 | 7.660 | 3,670 | +0.26(+3.51%) |
Aug 05, 2015 | 7.610 | 7.700 | 7.400 | 7.400 | 3,653 | -0.25(-3.27%) |
Aug 04, 2015 | 7.350 | 7.650 | 7.330 | 7.650 | 5,545 | +0.12(+1.59%) |
Aug 03, 2015 | 7.540 | 7.540 | 7.430 | 7.530 | 2,830 | -0.02(-0.26%) |
Jul 31, 2015 | 7.370 | 7.570 | 7.370 | 7.550 | 6,895 | +0.10(+1.34%) |
Jul 30, 2015 | 7.310 | 7.450 | 7.310 | 7.450 | 3,738 | +0.01(+0.13%) |
Jul 29, 2015 | 7.380 | 7.500 | 7.300 | 7.440 | 5,730 | +0.26(+3.62%) |
Jul 28, 2015 | 7.165 | 7.320 | 7.165 | 7.180 | 29,506 | -0.04(-0.55%) |
Jul 27, 2015 | 7.146 | 7.220 | 7.050 | 7.220 | 8,729 | -0.08(-1.10%) |
Jul 24, 2015 | 7.350 | 7.350 | 7.210 | 7.300 | 7,209 | -0.14(-1.88%) |
Jul 23, 2015 | 7.350 | 7.440 | 7.190 | 7.440 | 17,579 | +0.12(+1.64%) |
Jul 22, 2015 | 7.320 | 7.530 | 7.290 | 7.320 | 18,416 | +0.10(+1.39%) |
Jul 21, 2015 | 7.220 | 7.410 | 7.220 | 7.220 | 6,677 | -0.20(-2.70%) |
Jul 20, 2015 | 7.330 | 7.470 | 7.250 | 7.420 | 5,754 | -0.23(-3.01%) |
Jul 17, 2015 | 7.260 | 7.650 | 7.260 | 7.650 | 6,051 | +0.15(+2.00%) |
Jul 16, 2015 | 7.440 | 7.550 | 7.408 | 7.500 | 6,239 | +0.23(+3.16%) |
Jul 15, 2015 | 7.190 | 7.310 | 7.190 | 7.270 | 8,310 | +0.07(+0.97%) |
Jul 14, 2015 | 7.180 | 7.250 | 7.090 | 7.200 | 6,763 | -0.03(-0.41%) |
Jul 13, 2015 | 7.080 | 7.230 | 7.060 | 7.230 | 3,724 | +0.12(+1.69%) |
Jul 10, 2015 | 6.930 | 7.110 | 6.930 | 7.110 | 4,896 | +0.06(+0.85%) |
Jul 09, 2015 | 6.870 | 7.050 | 6.766 | 7.050 | 6,142 | -0.12(-1.67%) |
Jul 08, 2015 | 7.090 | 7.230 | 6.930 | 7.170 | 4,519 | -0.23(-3.11%) |
Jul 07, 2015 | 7.170 | 7.400 | 7.170 | 7.400 | 5,433 | -0.18(-2.37%) |
Jul 06, 2015 | 7.490 | 7.600 | 7.430 | 7.580 | 9,780 | -0.33(-4.17%) |
Jul 02, 2015 | 7.910 | 7.910 | 7.910 | 0 | -0.05(-0.63%) | |
Jul 01, 2015 | 7.860 | 8.010 | 7.690 | 7.960 | 14,654 | +0.06(+0.76%) |
Jun 30, 2015 | 7.672 | 7.900 | 7.672 | 7.900 | 5,165 | +0.32(+4.22%) |
Jun 29, 2015 | 7.620 | 7.718 | 7.490 | 7.580 | 4,442 | +0.00(+0.00%) |
Jun 26, 2015 | 7.950 | 7.950 | 7.580 | 7.580 | 5,707 | -0.43(-5.37%) |
Jun 25, 2015 | 7.920 | 8.070 | 7.920 | 8.010 | 7,876 | -0.14(-1.72%) |
Jun 24, 2015 | 8.220 | 8.220 | 7.980 | 8.150 | 6,876 | -0.10(-1.21%) |
Jun 23, 2015 | 8.140 | 8.250 | 7.960 | 8.250 | 12,852 | +0.04(+0.55%) |
Jun 22, 2015 | 8.140 | 8.205 | 7.970 | 8.205 | 14,640 | +0.38(+4.92%) |
Jun 19, 2015 | 7.710 | 8.020 | 7.710 | 7.820 | 4,362 | +0.00(+0.00%) |
Jun 18, 2015 | 7.980 | 7.980 | 7.670 | 7.820 | 3,373 | -0.08(-1.01%) |
Jun 17, 2015 | 7.860 | 7.900 | 7.600 | 7.900 | 11,845 | +0.09(+1.15%) |
Jun 16, 2015 | 7.730 | 7.880 | 7.590 | 7.810 | 5,764 | -0.10(-1.26%) |
Jun 15, 2015 | 7.640 | 7.910 | 7.640 | 7.910 | 5,873 | -0.03(-0.38%) |
Jun 12, 2015 | 7.870 | 8.040 | 7.770 | 7.940 | 6,234 | -0.15(-1.85%) |
Jun 11, 2015 | 8.010 | 8.090 | 7.780 | 8.090 | 5,120 | +0.09(+1.12%) |
Jun 10, 2015 | 8.110 | 8.230 | 7.980 | 8.000 | 7,330 | +0.19(+2.43%) |
Jun 09, 2015 | 7.900 | 7.990 | 7.800 | 7.810 | 6,844 | -0.24(-2.98%) |
Jun 08, 2015 | 7.990 | 8.070 | 7.870 | 8.050 | 7,191 | +0.32(+4.14%) |
Jun 05, 2015 | 7.650 | 7.830 | 7.610 | 7.730 | 13,553 | -0.07(-0.90%) |
Jun 04, 2015 | 7.750 | 7.800 | 7.620 | 7.800 | 11,136 | +0.06(+0.78%) |
Jun 03, 2015 | 7.710 | 7.870 | 7.700 | 7.740 | 4,766 | -0.08(-1.02%) |
Jun 02, 2015 | 7.750 | 7.840 | 7.700 | 7.820 | 8,081 | -0.01(-0.13%) |