Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 8.590 | 8.590 | 8.385 | 8.582 | 3,444 | -0.14(-1.59%) |
Jul 30, 2015 | 8.778 | 8.794 | 8.344 | 8.721 | 2,360 | -0.02(-0.28%) |
Jul 29, 2015 | 8.835 | 8.835 | 8.434 | 8.745 | 6,774 | -0.05(-0.56%) |
Jul 28, 2015 | 8.680 | 8.827 | 8.680 | 8.794 | 1,111 | -0.03(-0.37%) |
Jul 27, 2015 | 8.729 | 8.835 | 8.344 | 8.827 | 9,702 | +0.15(+1.70%) |
Jul 24, 2015 | 8.778 | 8.786 | 8.680 | 8.680 | 1,509 | +0.34(+4.02%) |
Jul 23, 2015 | 8.344 | 8.344 | 8.344 | 8.344 | 954 | -0.04(-0.49%) |
Jul 21, 2015 | 8.344 | 8.385 | 8.385 | 8.385 | 223 | +0.00(+0.00%) |
Jul 20, 2015 | 8.393 | 8.459 | 8.385 | 8.385 | 2,513 | -0.01(-0.10%) |
Jul 17, 2015 | 8.410 | 8.410 | 8.393 | 8.393 | 2,593 | -0.03(-0.39%) |
Jul 16, 2015 | 8.532 | 8.532 | 8.426 | 8.426 | 2,871 | -0.01(-0.16%) |
Jul 15, 2015 | 8.524 | 8.524 | 8.385 | 8.440 | 2,568 | +0.01(+0.06%) |
Jul 14, 2015 | 8.522 | 8.524 | 8.434 | 8.434 | 852 | -0.01(-0.10%) |
Jul 13, 2015 | 8.459 | 8.459 | 8.440 | 8.442 | 418 | -0.07(-0.86%) |
Jul 10, 2015 | 8.222 | 8.859 | 8.222 | 8.516 | 6,998 | +0.13(+1.56%) |
Jul 09, 2015 | 8.761 | 8.761 | 8.164 | 8.385 | 12,722 | -0.38(-4.38%) |
Jul 08, 2015 | 8.933 | 8.933 | 8.737 | 8.770 | 850 | +0.03(+0.37%) |
Jul 07, 2015 | 8.941 | 8.941 | 8.737 | 8.737 | 310 | +0.00(+0.00%) |
Jul 01, 2015 | 8.876 | 8.737 | 8.737 | 8.737 | 282 | -0.10(-1.11%) |
Jun 30, 2015 | 8.876 | 8.900 | 8.835 | 8.835 | 2,766 | -0.06(-0.64%) |
Jun 26, 2015 | 8.892 | 8.892 | 8.892 | 8.892 | 244 | +0.00(+0.00%) |
Jun 25, 2015 | 8.892 | 8.892 | 8.892 | 8.892 | 642 | -0.08(-0.91%) |
Jun 24, 2015 | 8.909 | 8.999 | 8.884 | 8.974 | 2,043 | +0.13(+1.48%) |
Jun 23, 2015 | 9.105 | 9.105 | 8.843 | 8.843 | 1,208 | -0.28(-3.05%) |
Jun 22, 2015 | 8.753 | 9.121 | 8.753 | 9.121 | 1,118 | +0.45(+5.19%) |
Jun 19, 2015 | 8.671 | 8.671 | 8.671 | 8.671 | 2,090 | -0.41(-4.50%) |
Jun 18, 2015 | 9.072 | 9.081 | 9.072 | 9.081 | 1,287 | -0.16(-1.68%) |
Jun 17, 2015 | 8.982 | 9.236 | 8.761 | 9.236 | 8,478 | +0.24(+2.64%) |
Jun 16, 2015 | 9.154 | 9.154 | 8.999 | 8.999 | 2,527 | +0.11(+1.29%) |
Jun 15, 2015 | 8.835 | 8.884 | 8.835 | 8.884 | 726 | -0.11(-1.27%) |
Jun 12, 2015 | 8.999 | 8.999 | 8.950 | 8.999 | 5,435 | +0.20(+2.33%) |
Jun 11, 2015 | 8.950 | 8.950 | 8.794 | 8.794 | 1,900 | -0.16(-1.83%) |
Jun 10, 2015 | 8.999 | 8.999 | 8.958 | 8.958 | 651 | +0.22(+2.50%) |
Jun 09, 2015 | 8.950 | 8.950 | 8.739 | 8.739 | 1,254 | +0.09(+1.02%) |
Jun 08, 2015 | 8.999 | 8.999 | 8.651 | 8.651 | 1,228 | -0.06(-0.71%) |
Jun 05, 2015 | 8.548 | 8.712 | 8.524 | 8.712 | 1,516 | +0.21(+2.52%) |
Jun 04, 2015 | 8.426 | 8.590 | 8.426 | 8.498 | 1,726 | +0.06(+0.68%) |
Jun 03, 2015 | 8.271 | 8.671 | 8.271 | 8.440 | 6,341 | -0.15(-1.74%) |
Jun 02, 2015 | 8.590 | 8.590 | 8.271 | 8.590 | 16,677 | +0.20(+2.44%) |
Jun 01, 2015 | 8.418 | 8.590 | 8.279 | 8.385 | 16,794 | -0.16(-1.91%) |
May 29, 2015 | 8.606 | 8.606 | 8.541 | 8.549 | 1,130 | -0.21(-2.43%) |
May 28, 2015 | 8.590 | 9.138 | 8.590 | 8.761 | 2,155 | +0.00(+0.00%) |
May 27, 2015 | 8.793 | 8.794 | 8.757 | 8.761 | 6,602 | -0.03(-0.37%) |
May 26, 2015 | 8.835 | 8.917 | 8.680 | 8.794 | 13,424 | -0.04(-0.46%) |
May 22, 2015 | 8.884 | 8.835 | 8.835 | 8.835 | 1,589 | -0.23(-2.55%) |
May 21, 2015 | 9.067 | 9.067 | 9.067 | 9.067 | 127 | +0.12(+1.31%) |
May 20, 2015 | 8.835 | 8.950 | 8.835 | 8.950 | 5,718 | +0.11(+1.30%) |
May 19, 2015 | 8.835 | 8.858 | 8.835 | 8.835 | 704 | +0.00(+0.00%) |
May 18, 2015 | 8.835 | 8.958 | 8.802 | 8.835 | 3,454 | -0.11(-1.28%) |
May 15, 2015 | 8.892 | 8.999 | 8.892 | 8.950 | 4,917 | +0.06(+0.64%) |
May 13, 2015 | 9.015 | 8.892 | 8.892 | 8.892 | 53 | -0.05(-0.60%) |
May 12, 2015 | 9.064 | 9.121 | 8.917 | 8.946 | 2,796 | -0.22(-2.36%) |
May 11, 2015 | 8.991 | 9.162 | 8.549 | 9.162 | 3,260 | +0.17(+1.91%) |
May 08, 2015 | 8.991 | 8.991 | 8.991 | 8.991 | 5,274 | +0.07(+0.83%) |
May 07, 2015 | 8.933 | 8.999 | 8.917 | 8.917 | 2,271 | +0.01(+0.09%) |
May 06, 2015 | 8.906 | 8.909 | 8.906 | 8.909 | 2,402 | -0.33(-3.54%) |
May 05, 2015 | 8.811 | 9.236 | 8.811 | 9.236 | 1,952 | +0.03(+0.36%) |