Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 7.878 | 7.897 | 7.756 | 7.885 | 164,153 | +0.00(+0.03%) |
Aug 28, 2015 | 7.815 | 7.888 | 7.761 | 7.883 | 134,722 | +0.06(+0.75%) |
Aug 27, 2015 | 7.601 | 7.834 | 7.596 | 7.824 | 154,809 | +0.32(+4.21%) |
Aug 26, 2015 | 7.547 | 7.547 | 7.357 | 7.508 | 140,088 | +0.13(+1.71%) |
Aug 25, 2015 | 7.459 | 7.513 | 7.305 | 7.382 | 145,750 | +0.11(+1.54%) |
Aug 24, 2015 | 7.513 | 7.537 | 6.846 | 7.270 | 459,657 | -0.61(-7.72%) |
Aug 21, 2015 | 8.014 | 8.014 | 7.834 | 7.878 | 132,200 | -0.17(-2.12%) |
Aug 20, 2015 | 8.116 | 8.116 | 7.980 | 8.048 | 150,879 | -0.08(-0.97%) |
Aug 19, 2015 | 8.064 | 8.127 | 8.030 | 8.127 | 242,467 | +0.06(+0.72%) |
Aug 18, 2015 | 8.084 | 8.088 | 8.050 | 8.069 | 130,588 | -0.03(-0.36%) |
Aug 17, 2015 | 8.021 | 8.098 | 7.972 | 8.098 | 170,177 | +0.06(+0.72%) |
Aug 14, 2015 | 7.997 | 8.050 | 7.968 | 8.040 | 97,123 | +0.06(+0.73%) |
Aug 13, 2015 | 7.963 | 8.021 | 7.943 | 7.982 | 111,832 | +0.03(+0.43%) |
Aug 12, 2015 | 7.851 | 7.953 | 7.837 | 7.948 | 109,465 | +0.06(+0.80%) |
Aug 11, 2015 | 7.813 | 7.905 | 7.793 | 7.885 | 133,190 | +0.00(+0.06%) |
Aug 10, 2015 | 7.895 | 7.948 | 7.866 | 7.880 | 136,507 | +0.00(+0.00%) |
Aug 07, 2015 | 8.035 | 8.035 | 7.859 | 7.880 | 149,193 | -0.18(-2.22%) |
Aug 06, 2015 | 8.122 | 8.122 | 7.968 | 8.059 | 170,901 | -0.06(-0.77%) |
Aug 05, 2015 | 8.050 | 8.122 | 8.026 | 8.122 | 222,123 | +0.11(+1.33%) |
Aug 04, 2015 | 8.045 | 8.069 | 7.997 | 8.016 | 137,885 | -0.03(-0.36%) |
Aug 03, 2015 | 8.040 | 8.045 | 7.967 | 8.045 | 129,508 | +0.00(+0.06%) |
Jul 31, 2015 | 8.035 | 8.108 | 7.992 | 8.040 | 85,015 | +0.01(+0.18%) |
Jul 30, 2015 | 7.977 | 8.026 | 7.914 | 8.026 | 122,931 | +0.04(+0.55%) |
Jul 29, 2015 | 7.948 | 7.997 | 7.900 | 7.982 | 129,454 | +0.06(+0.73%) |
Jul 28, 2015 | 7.910 | 7.924 | 7.798 | 7.924 | 124,587 | +0.04(+0.49%) |
Jul 27, 2015 | 7.919 | 7.919 | 7.798 | 7.885 | 170,665 | -0.04(-0.55%) |
Jul 24, 2015 | 7.992 | 7.992 | 7.867 | 7.929 | 77,748 | -0.06(-0.79%) |
Jul 23, 2015 | 8.026 | 8.059 | 7.987 | 7.992 | 105,382 | +0.01(+0.18%) |
Jul 22, 2015 | 7.958 | 7.982 | 7.948 | 7.977 | 144,986 | +0.02(+0.23%) |
Jul 21, 2015 | 7.959 | 7.959 | 7.916 | 7.959 | 70,468 | -0.01(-0.18%) |
Jul 20, 2015 | 7.892 | 7.973 | 7.863 | 7.973 | 136,200 | +0.08(+1.03%) |
Jul 17, 2015 | 7.877 | 7.901 | 7.853 | 7.892 | 139,883 | +0.02(+0.31%) |
Jul 16, 2015 | 7.839 | 7.877 | 7.815 | 7.868 | 256,396 | +0.08(+1.05%) |
Jul 15, 2015 | 7.762 | 7.796 | 7.752 | 7.786 | 133,928 | +0.04(+0.56%) |
Jul 14, 2015 | 7.771 | 7.820 | 7.743 | 7.743 | 91,375 | -0.04(-0.49%) |
Jul 13, 2015 | 7.776 | 7.824 | 7.747 | 7.781 | 329,927 | +0.05(+0.62%) |
Jul 10, 2015 | 7.656 | 7.762 | 7.651 | 7.733 | 173,032 | +0.12(+1.58%) |
Jul 09, 2015 | 7.570 | 7.613 | 7.555 | 7.613 | 111,274 | +0.09(+1.15%) |
Jul 08, 2015 | 7.555 | 7.570 | 7.517 | 7.527 | 116,415 | -0.10(-1.26%) |
Jul 07, 2015 | 7.565 | 7.623 | 7.503 | 7.623 | 83,422 | +0.07(+0.89%) |
Jul 06, 2015 | 7.503 | 7.555 | 7.464 | 7.555 | 139,672 | +0.03(+0.38%) |
Jul 02, 2015 | 7.603 | 7.527 | 7.527 | 7.527 | 100,558 | -0.02(-0.32%) |
Jul 01, 2015 | 7.488 | 7.560 | 7.459 | 7.551 | 163,388 | +0.12(+1.55%) |
Jun 30, 2015 | 7.493 | 7.512 | 7.389 | 7.435 | 149,893 | +0.02(+0.32%) |
Jun 29, 2015 | 7.483 | 7.503 | 7.397 | 7.411 | 159,126 | -0.12(-1.59%) |
Jun 26, 2015 | 7.642 | 7.642 | 7.522 | 7.531 | 97,202 | -0.10(-1.26%) |
Jun 25, 2015 | 7.627 | 7.632 | 7.579 | 7.627 | 182,017 | +0.03(+0.44%) |
Jun 24, 2015 | 7.594 | 7.632 | 7.589 | 7.594 | 69,135 | -0.01(-0.19%) |
Jun 23, 2015 | 7.603 | 7.637 | 7.594 | 7.608 | 118,482 | +0.03(+0.35%) |
Jun 22, 2015 | 7.594 | 7.642 | 7.577 | 7.582 | 105,780 | +0.01(+0.17%) |
Jun 19, 2015 | 7.599 | 7.608 | 7.560 | 7.569 | 60,610 | -0.03(-0.40%) |
Jun 18, 2015 | 7.590 | 7.604 | 7.571 | 7.599 | 83,748 | +0.03(+0.38%) |
Jun 17, 2015 | 7.538 | 7.585 | 7.533 | 7.571 | 133,067 | +0.05(+0.63%) |
Jun 16, 2015 | 7.495 | 7.523 | 7.476 | 7.523 | 77,455 | +0.02(+0.32%) |
Jun 15, 2015 | 7.509 | 7.518 | 7.495 | 7.499 | 31,727 | -0.03(-0.39%) |
Jun 12, 2015 | 7.561 | 7.566 | 7.517 | 7.528 | 117,494 | -0.04(-0.50%) |
Jun 11, 2015 | 7.523 | 7.595 | 7.523 | 7.566 | 102,282 | +0.06(+0.83%) |
Jun 10, 2015 | 7.442 | 7.504 | 7.442 | 7.504 | 102,576 | +0.06(+0.83%) |
Jun 09, 2015 | 7.466 | 7.480 | 7.423 | 7.442 | 141,297 | -0.03(-0.45%) |
Jun 08, 2015 | 7.461 | 7.476 | 7.433 | 7.476 | 132,476 | +0.02(+0.26%) |
Jun 05, 2015 | 7.447 | 7.461 | 7.430 | 7.456 | 75,770 | +0.01(+0.13%) |
Jun 04, 2015 | 7.504 | 7.510 | 7.433 | 7.447 | 106,682 | -0.05(-0.70%) |
Jun 03, 2015 | 7.552 | 7.590 | 7.499 | 7.499 | 123,053 | -0.02(-0.32%) |
Jun 02, 2015 | 7.538 | 7.566 | 7.499 | 7.523 | 119,169 | -0.01(-0.19%) |