Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 7.123 | 7.237 | 6.996 | 7.091 | 3,526,785 | -0.07(-0.97%) |
Aug 28, 2015 | 7.205 | 7.370 | 7.072 | 7.161 | 800,516 | -0.09(-1.31%) |
Aug 27, 2015 | 7.332 | 7.414 | 7.123 | 7.256 | 673,258 | -0.03(-0.43%) |
Aug 26, 2015 | 7.471 | 7.509 | 7.072 | 7.287 | 672,333 | -0.08(-1.03%) |
Aug 25, 2015 | 7.623 | 7.623 | 7.180 | 7.363 | 2,080,602 | +0.02(+0.26%) |
Aug 24, 2015 | 7.338 | 7.502 | 7.123 | 7.344 | 1,053,826 | -0.27(-3.49%) |
Aug 21, 2015 | 7.540 | 7.711 | 7.540 | 7.610 | 798,628 | -0.03(-0.41%) |
Aug 20, 2015 | 7.572 | 7.705 | 7.433 | 7.642 | 1,086,133 | +0.04(+0.58%) |
Aug 19, 2015 | 7.395 | 7.686 | 7.249 | 7.597 | 639,017 | +0.16(+2.21%) |
Aug 18, 2015 | 7.287 | 7.547 | 7.224 | 7.433 | 1,084,110 | +0.17(+2.35%) |
Aug 17, 2015 | 7.079 | 7.262 | 7.003 | 7.262 | 617,869 | +0.17(+2.41%) |
Aug 14, 2015 | 6.819 | 7.123 | 6.762 | 7.091 | 955,871 | +0.27(+3.99%) |
Aug 13, 2015 | 6.598 | 6.838 | 6.579 | 6.819 | 10,736,625 | -0.17(-2.44%) |
Aug 12, 2015 | 7.009 | 7.521 | 6.851 | 6.990 | 631,808 | -0.15(-2.04%) |
Aug 11, 2015 | 7.275 | 7.275 | 6.977 | 7.136 | 218,729 | -0.23(-3.09%) |
Aug 10, 2015 | 7.490 | 7.528 | 7.173 | 7.363 | 322,395 | -0.42(-5.44%) |
Aug 07, 2015 | 7.661 | 7.926 | 7.509 | 7.787 | 156,922 | +0.13(+1.65%) |
Aug 06, 2015 | 7.857 | 7.857 | 7.492 | 7.661 | 133,390 | -0.22(-2.73%) |
Aug 05, 2015 | 7.983 | 8.072 | 7.825 | 7.876 | 82,215 | -0.11(-1.35%) |
Aug 04, 2015 | 8.116 | 8.116 | 7.933 | 7.983 | 84,022 | -0.05(-0.63%) |
Aug 03, 2015 | 8.179 | 8.205 | 7.971 | 8.034 | 74,381 | -0.18(-2.16%) |
Jul 31, 2015 | 7.945 | 8.224 | 7.863 | 8.211 | 123,212 | +0.33(+4.17%) |
Jul 30, 2015 | 7.989 | 8.053 | 7.863 | 7.882 | 134,242 | -0.11(-1.42%) |
Jul 29, 2015 | 8.072 | 8.116 | 7.974 | 7.996 | 143,534 | -0.11(-1.40%) |
Jul 28, 2015 | 8.426 | 8.426 | 8.021 | 8.110 | 110,613 | -0.22(-2.66%) |
Jul 27, 2015 | 8.078 | 8.502 | 8.078 | 8.331 | 99,109 | +0.25(+3.05%) |
Jul 24, 2015 | 8.167 | 8.230 | 7.989 | 8.084 | 111,151 | -0.11(-1.31%) |
Jul 23, 2015 | 8.534 | 8.534 | 8.160 | 8.192 | 89,471 | -0.27(-3.14%) |
Jul 22, 2015 | 8.502 | 8.666 | 8.445 | 8.458 | 79,194 | -0.08(-0.89%) |
Jul 21, 2015 | 8.673 | 8.812 | 8.432 | 8.534 | 99,391 | -0.11(-1.32%) |
Jul 20, 2015 | 8.730 | 8.736 | 8.483 | 8.647 | 92,007 | -0.08(-0.87%) |
Jul 17, 2015 | 8.673 | 8.755 | 8.552 | 8.723 | 81,202 | +0.04(+0.51%) |
Jul 16, 2015 | 8.527 | 8.695 | 8.521 | 8.679 | 86,902 | +0.17(+2.01%) |
Jul 15, 2015 | 8.654 | 8.654 | 8.451 | 8.508 | 54,647 | -0.16(-1.82%) |
Jul 14, 2015 | 8.489 | 8.698 | 8.420 | 8.666 | 109,857 | +0.20(+2.32%) |
Jul 13, 2015 | 8.464 | 8.692 | 8.413 | 8.470 | 120,689 | -0.13(-1.54%) |
Jul 10, 2015 | 8.521 | 8.635 | 8.224 | 8.603 | 154,848 | +0.15(+1.72%) |
Jul 09, 2015 | 8.211 | 8.527 | 8.167 | 8.458 | 191,580 | +0.39(+4.78%) |
Jul 08, 2015 | 8.008 | 8.122 | 7.781 | 8.072 | 171,126 | +0.03(+0.31%) |
Jul 07, 2015 | 7.920 | 8.065 | 7.875 | 8.046 | 101,721 | +0.12(+1.52%) |
Jul 06, 2015 | 7.895 | 7.964 | 7.812 | 7.926 | 89,735 | +0.03(+0.40%) |
Jul 02, 2015 | 8.318 | 7.895 | 7.895 | 7.895 | 126,466 | -0.43(-5.17%) |
Jul 01, 2015 | 8.053 | 8.337 | 8.027 | 8.325 | 152,352 | +0.31(+3.87%) |
Jun 30, 2015 | 8.160 | 8.160 | 7.945 | 8.015 | 197,092 | -0.06(-0.71%) |
Jun 29, 2015 | 8.205 | 8.261 | 8.040 | 8.072 | 168,674 | -0.18(-2.15%) |
Jun 26, 2015 | 8.236 | 8.325 | 8.072 | 8.249 | 649,852 | -0.04(-0.53%) |
Jun 25, 2015 | 8.116 | 8.337 | 8.116 | 8.293 | 145,450 | +0.13(+1.63%) |
Jun 24, 2015 | 8.401 | 8.470 | 8.110 | 8.160 | 118,335 | -0.23(-2.79%) |
Jun 23, 2015 | 8.679 | 8.679 | 8.331 | 8.394 | 93,398 | -0.28(-3.21%) |
Jun 22, 2015 | 8.622 | 8.774 | 8.616 | 8.673 | 169,717 | +0.04(+0.51%) |
Jun 19, 2015 | 8.546 | 8.641 | 8.404 | 8.628 | 350,579 | +0.13(+1.49%) |
Jun 18, 2015 | 8.261 | 8.647 | 8.261 | 8.502 | 240,987 | +0.24(+2.91%) |
Jun 17, 2015 | 8.350 | 8.350 | 7.945 | 8.261 | 141,733 | -0.04(-0.53%) |
Jun 16, 2015 | 8.192 | 8.375 | 8.116 | 8.306 | 115,800 | +0.14(+1.70%) |
Jun 15, 2015 | 8.065 | 8.249 | 7.901 | 8.167 | 122,035 | +0.04(+0.47%) |
Jun 12, 2015 | 7.749 | 8.179 | 7.743 | 8.129 | 119,744 | +0.37(+4.81%) |
Jun 11, 2015 | 7.819 | 7.869 | 7.749 | 7.755 | 836,362 | -0.06(-0.81%) |
Jun 10, 2015 | 7.863 | 7.939 | 7.787 | 7.819 | 147,628 | +0.01(+0.16%) |
Jun 09, 2015 | 7.768 | 7.869 | 7.749 | 7.806 | 92,388 | +0.00(+0.00%) |
Jun 08, 2015 | 7.806 | 7.888 | 7.749 | 7.806 | 99,127 | +0.01(+0.16%) |
Jun 05, 2015 | 8.122 | 8.129 | 7.743 | 7.793 | 218,781 | -0.41(-5.01%) |
Jun 04, 2015 | 8.337 | 8.337 | 8.141 | 8.205 | 84,062 | -0.14(-1.67%) |
Jun 03, 2015 | 8.230 | 8.382 | 8.198 | 8.344 | 83,270 | +0.15(+1.85%) |
Jun 02, 2015 | 8.173 | 8.261 | 8.084 | 8.192 | 73,400 | +0.00(+0.00%) |