Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 7.287 | 7.287 | 7.188 | 7.228 | 911,813 | -0.08(-1.08%) |
Aug 28, 2015 | 7.386 | 7.426 | 7.282 | 7.307 | 833,920 | -0.07(-0.94%) |
Aug 27, 2015 | 7.396 | 7.491 | 7.312 | 7.377 | 1,551,243 | -0.01(-0.20%) |
Aug 26, 2015 | 7.297 | 7.416 | 7.278 | 7.391 | 1,230,683 | +0.20(+2.75%) |
Aug 25, 2015 | 7.337 | 7.382 | 7.193 | 7.193 | 1,504,630 | +0.00(+0.07%) |
Aug 24, 2015 | 7.124 | 7.386 | 6.936 | 7.188 | 1,742,571 | -0.21(-2.81%) |
Aug 21, 2015 | 7.401 | 7.505 | 7.372 | 7.396 | 1,365,653 | -0.11(-1.45%) |
Aug 20, 2015 | 7.495 | 7.639 | 7.441 | 7.505 | 791,219 | -0.00(-0.07%) |
Aug 19, 2015 | 7.510 | 7.540 | 7.411 | 7.510 | 512,505 | -0.00(-0.07%) |
Aug 18, 2015 | 7.545 | 7.570 | 7.466 | 7.515 | 769,839 | -0.05(-0.65%) |
Aug 17, 2015 | 7.486 | 7.582 | 7.471 | 7.565 | 827,525 | +0.08(+1.06%) |
Aug 14, 2015 | 7.357 | 7.491 | 7.357 | 7.486 | 792,356 | +0.05(+0.73%) |
Aug 13, 2015 | 7.426 | 7.441 | 7.382 | 7.431 | 894,753 | +0.00(+0.00%) |
Aug 12, 2015 | 7.332 | 7.451 | 7.317 | 7.431 | 1,183,019 | +0.09(+1.21%) |
Aug 11, 2015 | 7.010 | 7.342 | 7.005 | 7.342 | 1,272,019 | +0.29(+4.07%) |
Aug 10, 2015 | 6.931 | 7.079 | 6.911 | 7.055 | 1,641,676 | +0.12(+1.79%) |
Aug 07, 2015 | 7.238 | 7.238 | 6.916 | 6.931 | 1,526,471 | -0.37(-5.02%) |
Aug 06, 2015 | 7.644 | 7.669 | 7.233 | 7.297 | 1,536,869 | -0.30(-3.91%) |
Aug 05, 2015 | 7.718 | 7.738 | 7.540 | 7.595 | 736,028 | -0.09(-1.16%) |
Aug 04, 2015 | 7.713 | 7.753 | 7.659 | 7.684 | 415,610 | -0.01(-0.13%) |
Aug 03, 2015 | 7.659 | 7.709 | 7.634 | 7.694 | 464,738 | +0.01(+0.19%) |
Jul 31, 2015 | 7.614 | 7.709 | 7.595 | 7.679 | 1,269,332 | +0.09(+1.24%) |
Jul 30, 2015 | 7.580 | 7.609 | 7.565 | 7.585 | 943,204 | -0.03(-0.39%) |
Jul 29, 2015 | 7.545 | 7.659 | 7.515 | 7.614 | 814,085 | +0.05(+0.72%) |
Jul 28, 2015 | 7.545 | 7.624 | 7.491 | 7.560 | 880,197 | +0.04(+0.53%) |
Jul 27, 2015 | 7.535 | 7.604 | 7.491 | 7.520 | 1,223,136 | -0.02(-0.33%) |
Jul 24, 2015 | 7.723 | 7.778 | 7.530 | 7.545 | 1,652,069 | -0.20(-2.62%) |
Jul 23, 2015 | 7.922 | 7.922 | 7.743 | 7.748 | 1,191,316 | -0.18(-2.31%) |
Jul 22, 2015 | 7.877 | 7.971 | 7.877 | 7.931 | 503,459 | +0.02(+0.25%) |
Jul 21, 2015 | 7.907 | 8.001 | 7.897 | 7.912 | 495,906 | +0.01(+0.19%) |
Jul 20, 2015 | 7.931 | 7.941 | 7.882 | 7.897 | 596,416 | -0.05(-0.69%) |
Jul 17, 2015 | 7.926 | 8.001 | 7.922 | 7.951 | 1,063,982 | +0.03(+0.44%) |
Jul 16, 2015 | 7.991 | 8.054 | 7.907 | 7.917 | 2,050,460 | -0.05(-0.68%) |
Jul 15, 2015 | 7.986 | 8.026 | 7.907 | 7.971 | 1,218,616 | -0.03(-0.37%) |
Jul 14, 2015 | 8.021 | 8.075 | 7.981 | 8.001 | 600,606 | -0.02(-0.25%) |
Jul 13, 2015 | 7.956 | 8.043 | 7.956 | 8.021 | 788,181 | +0.01(+0.19%) |
Jul 10, 2015 | 7.892 | 8.026 | 7.877 | 8.006 | 1,185,357 | +0.12(+1.57%) |
Jul 09, 2015 | 7.971 | 7.971 | 7.852 | 7.882 | 1,202,573 | -0.04(-0.56%) |
Jul 08, 2015 | 7.991 | 8.011 | 7.813 | 7.926 | 1,026,515 | -0.10(-1.23%) |
Jul 07, 2015 | 8.011 | 8.075 | 7.966 | 8.026 | 1,334,850 | +0.04(+0.56%) |
Jul 06, 2015 | 7.837 | 7.981 | 7.832 | 7.981 | 1,041,491 | +0.09(+1.19%) |
Jul 02, 2015 | 7.912 | 7.887 | 7.887 | 7.887 | 662,285 | +0.00(+0.06%) |
Jul 01, 2015 | 7.783 | 7.912 | 7.753 | 7.882 | 1,701,019 | +0.10(+1.34%) |
Jun 30, 2015 | 7.917 | 7.917 | 7.753 | 7.778 | 2,427,520 | -0.12(-1.51%) |
Jun 29, 2015 | 8.016 | 8.090 | 7.892 | 7.897 | 981,639 | -0.12(-1.48%) |
Jun 26, 2015 | 8.050 | 8.070 | 7.986 | 8.016 | 1,704,668 | -0.02(-0.31%) |
Jun 25, 2015 | 8.169 | 8.169 | 8.026 | 8.040 | 668,365 | -0.13(-1.58%) |
Jun 24, 2015 | 8.288 | 8.293 | 8.144 | 8.169 | 1,085,992 | -0.11(-1.38%) |
Jun 23, 2015 | 8.313 | 8.362 | 8.214 | 8.283 | 2,563,667 | -0.07(-0.83%) |
Jun 22, 2015 | 8.432 | 8.432 | 8.330 | 8.353 | 1,233,895 | -0.07(-0.88%) |
Jun 19, 2015 | 8.323 | 8.427 | 8.253 | 8.427 | 2,057,333 | +0.10(+1.25%) |
Jun 18, 2015 | 8.159 | 8.348 | 8.159 | 8.323 | 1,243,794 | +0.16(+1.94%) |
Jun 17, 2015 | 8.095 | 8.174 | 7.951 | 8.164 | 1,204,285 | +0.05(+0.67%) |
Jun 16, 2015 | 8.204 | 8.214 | 8.095 | 8.110 | 594,534 | -0.12(-1.44%) |
Jun 15, 2015 | 8.253 | 8.298 | 8.144 | 8.229 | 1,144,570 | -0.05(-0.66%) |
Jun 12, 2015 | 8.219 | 8.291 | 8.140 | 8.283 | 1,330,363 | +0.08(+0.97%) |
Jun 11, 2015 | 8.194 | 8.209 | 8.150 | 8.204 | 1,357,714 | +0.04(+0.48%) |
Jun 10, 2015 | 7.887 | 8.180 | 7.873 | 8.165 | 1,735,236 | +0.30(+3.84%) |
Jun 09, 2015 | 7.824 | 7.916 | 7.819 | 7.863 | 911,400 | +0.02(+0.31%) |
Jun 08, 2015 | 7.765 | 7.878 | 7.746 | 7.839 | 656,277 | +0.09(+1.20%) |
Jun 05, 2015 | 7.809 | 7.848 | 7.722 | 7.746 | 1,675,772 | -0.15(-1.91%) |
Jun 04, 2015 | 7.902 | 7.975 | 7.873 | 7.897 | 1,219,355 | -0.03(-0.37%) |
Jun 03, 2015 | 7.902 | 7.960 | 7.848 | 7.926 | 968,144 | +0.02(+0.25%) |
Jun 02, 2015 | 7.824 | 7.965 | 7.824 | 7.907 | 682,313 | +0.05(+0.62%) |