Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 8.000 | 8.000 | 7.800 | 7.850 | 29,975 | -0.11(-1.38%) |
Jul 30, 2015 | 7.900 | 8.040 | 7.900 | 7.960 | 22,929 | +0.04(+0.51%) |
Jul 29, 2015 | 7.950 | 8.270 | 7.890 | 7.920 | 47,662 | -0.02(-0.25%) |
Jul 28, 2015 | 7.850 | 8.030 | 7.850 | 7.940 | 39,334 | +0.09(+1.15%) |
Jul 27, 2015 | 7.900 | 7.930 | 7.840 | 7.850 | 19,594 | -0.04(-0.51%) |
Jul 24, 2015 | 7.870 | 8.040 | 7.870 | 7.890 | 49,920 | -0.02(-0.25%) |
Jul 23, 2015 | 7.940 | 8.070 | 7.910 | 7.910 | 42,315 | -0.05(-0.63%) |
Jul 22, 2015 | 8.000 | 8.020 | 7.940 | 7.960 | 30,626 | -0.04(-0.50%) |
Jul 21, 2015 | 8.100 | 8.163 | 8.000 | 8.000 | 32,802 | -0.05(-0.62%) |
Jul 20, 2015 | 8.370 | 8.370 | 8.050 | 8.050 | 35,193 | -0.28(-3.36%) |
Jul 17, 2015 | 8.420 | 8.420 | 8.300 | 8.330 | 48,002 | -0.06(-0.72%) |
Jul 16, 2015 | 8.470 | 8.470 | 8.330 | 8.390 | 20,739 | +0.00(+0.00%) |
Jul 15, 2015 | 8.600 | 8.600 | 8.320 | 8.390 | 41,142 | -0.24(-2.78%) |
Jul 14, 2015 | 8.540 | 8.700 | 8.520 | 8.630 | 40,344 | +0.09(+1.05%) |
Jul 13, 2015 | 8.440 | 8.600 | 8.360 | 8.540 | 44,017 | +0.09(+1.07%) |
Jul 10, 2015 | 8.440 | 8.500 | 8.340 | 8.450 | 42,755 | +0.06(+0.72%) |
Jul 09, 2015 | 8.420 | 8.430 | 8.300 | 8.390 | 111,457 | +0.04(+0.48%) |
Jul 08, 2015 | 8.780 | 8.780 | 8.150 | 8.350 | 123,215 | -0.59(-6.60%) |
Jul 07, 2015 | 8.850 | 8.980 | 8.820 | 8.940 | 231,199 | +0.12(+1.36%) |
Jul 06, 2015 | 8.780 | 8.860 | 8.780 | 8.820 | 150,528 | +0.00(+0.00%) |
Jul 02, 2015 | 8.770 | 8.820 | 8.820 | 8.820 | 56,900 | +0.01(+0.11%) |
Jul 01, 2015 | 8.820 | 8.870 | 8.750 | 8.810 | 121,030 | +0.07(+0.80%) |
Jun 30, 2015 | 8.810 | 8.900 | 8.740 | 8.740 | 118,332 | -0.06(-0.68%) |
Jun 29, 2015 | 8.840 | 8.980 | 8.800 | 8.800 | 104,721 | -0.17(-1.90%) |
Jun 26, 2015 | 8.950 | 8.990 | 8.930 | 8.970 | 176,511 | -0.01(-0.11%) |
Jun 25, 2015 | 8.900 | 9.000 | 8.900 | 8.980 | 61,257 | +0.05(+0.56%) |
Jun 24, 2015 | 8.900 | 8.970 | 8.880 | 8.930 | 46,191 | -0.05(-0.56%) |
Jun 23, 2015 | 8.690 | 9.000 | 8.690 | 8.980 | 65,976 | +0.23(+2.63%) |
Jun 22, 2015 | 8.790 | 8.940 | 8.730 | 8.750 | 168,095 | -0.05(-0.57%) |
Jun 19, 2015 | 8.830 | 8.840 | 8.760 | 8.800 | 299,269 | +0.00(+0.00%) |
Jun 18, 2015 | 8.780 | 8.820 | 8.760 | 8.800 | 68,637 | +0.04(+0.46%) |
Jun 17, 2015 | 8.820 | 8.840 | 8.750 | 8.760 | 54,627 | -0.07(-0.79%) |
Jun 16, 2015 | 8.760 | 8.840 | 8.760 | 8.830 | 46,337 | +0.06(+0.68%) |
Jun 15, 2015 | 8.760 | 8.860 | 8.760 | 8.770 | 107,569 | -0.06(-0.68%) |
Jun 12, 2015 | 8.810 | 8.867 | 8.790 | 8.830 | 39,300 | +0.00(+0.00%) |
Jun 11, 2015 | 8.810 | 8.890 | 8.800 | 8.830 | 48,809 | +0.00(+0.00%) |
Jun 10, 2015 | 8.890 | 8.970 | 8.820 | 8.830 | 86,286 | -0.01(-0.11%) |
Jun 09, 2015 | 8.810 | 8.900 | 8.810 | 8.840 | 69,246 | +0.01(+0.11%) |
Jun 08, 2015 | 8.760 | 9.030 | 8.750 | 8.830 | 190,808 | +0.46(+5.50%) |
Jun 05, 2015 | 8.300 | 8.370 | 8.240 | 8.370 | 47,163 | +0.07(+0.84%) |
Jun 04, 2015 | 8.300 | 8.400 | 8.280 | 8.300 | 57,133 | +0.00(+0.00%) |
Jun 03, 2015 | 8.200 | 8.320 | 8.150 | 8.300 | 48,564 | +0.12(+1.47%) |
Jun 02, 2015 | 8.100 | 8.260 | 8.100 | 8.180 | 110,184 | -0.02(-0.24%) |
Jun 01, 2015 | 8.200 | 8.300 | 8.140 | 8.200 | 38,649 | +0.00(+0.00%) |
May 29, 2015 | 8.260 | 8.310 | 8.190 | 8.200 | 40,237 | -0.12(-1.44%) |
May 28, 2015 | 8.330 | 8.430 | 8.250 | 8.320 | 35,348 | -0.02(-0.24%) |
May 27, 2015 | 8.320 | 8.370 | 8.250 | 8.340 | 46,144 | +0.02(+0.24%) |
May 26, 2015 | 8.360 | 8.370 | 8.200 | 8.320 | 65,087 | -0.04(-0.48%) |
May 22, 2015 | 8.250 | 8.360 | 8.360 | 8.360 | 65,600 | +0.11(+1.33%) |
May 21, 2015 | 8.280 | 8.350 | 8.180 | 8.250 | 75,809 | -0.07(-0.84%) |
May 20, 2015 | 8.330 | 8.410 | 8.240 | 8.320 | 43,491 | -0.03(-0.36%) |
May 19, 2015 | 8.610 | 8.610 | 8.340 | 8.350 | 50,466 | -0.31(-3.58%) |
May 18, 2015 | 8.590 | 8.750 | 8.580 | 8.660 | 55,450 | -0.03(-0.35%) |
May 15, 2015 | 8.610 | 8.730 | 8.560 | 8.690 | 71,458 | +0.02(+0.23%) |
May 14, 2015 | 8.700 | 8.700 | 8.550 | 8.670 | 53,307 | +0.02(+0.23%) |
May 13, 2015 | 8.290 | 8.690 | 8.210 | 8.650 | 78,109 | +0.35(+4.22%) |
May 12, 2015 | 8.200 | 8.440 | 8.200 | 8.300 | 40,002 | +0.01(+0.12%) |
May 11, 2015 | 8.250 | 8.520 | 8.250 | 8.290 | 56,532 | +0.02(+0.24%) |
May 08, 2015 | 8.300 | 8.430 | 8.200 | 8.270 | 37,339 | +0.06(+0.73%) |
May 07, 2015 | 8.110 | 8.291 | 8.100 | 8.210 | 41,571 | +0.05(+0.61%) |
May 06, 2015 | 7.360 | 8.160 | 7.360 | 8.160 | 150,109 | -0.05(-0.61%) |
May 05, 2015 | 8.140 | 8.250 | 8.060 | 8.210 | 51,237 | +0.01(+0.12%) |
May 04, 2015 | 8.250 | 8.320 | 8.150 | 8.200 | 25,140 | +0.01(+0.12%) |