Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 7.260 | 7.710 | 7.260 | 7.650 | 309,818 | +0.34(+4.65%) |
Aug 28, 2015 | 7.200 | 7.490 | 7.200 | 7.310 | 70,342 | +0.09(+1.25%) |
Aug 27, 2015 | 7.230 | 7.330 | 7.200 | 7.220 | 79,360 | +0.00(+0.00%) |
Aug 26, 2015 | 7.360 | 7.360 | 7.120 | 7.220 | 104,606 | -0.01(-0.14%) |
Aug 25, 2015 | 7.460 | 7.470 | 7.030 | 7.230 | 146,156 | -0.03(-0.41%) |
Aug 24, 2015 | 7.200 | 7.500 | 7.200 | 7.260 | 95,174 | +0.05(+0.69%) |
Aug 21, 2015 | 7.160 | 7.420 | 7.120 | 7.210 | 67,774 | +0.01(+0.14%) |
Aug 20, 2015 | 7.200 | 7.270 | 7.130 | 7.200 | 88,771 | +0.00(+0.00%) |
Aug 19, 2015 | 6.980 | 7.330 | 6.980 | 7.200 | 97,479 | +0.21(+3.00%) |
Aug 18, 2015 | 7.220 | 7.390 | 6.980 | 6.990 | 87,908 | -0.30(-4.12%) |
Aug 17, 2015 | 7.460 | 7.490 | 7.270 | 7.290 | 53,547 | -0.22(-2.93%) |
Aug 14, 2015 | 7.560 | 7.630 | 7.260 | 7.510 | 68,201 | -0.09(-1.18%) |
Aug 13, 2015 | 7.510 | 7.670 | 7.510 | 7.600 | 52,973 | +0.06(+0.80%) |
Aug 12, 2015 | 7.280 | 7.550 | 7.280 | 7.540 | 48,101 | +0.19(+2.59%) |
Aug 11, 2015 | 7.460 | 7.590 | 7.299 | 7.350 | 36,658 | -0.13(-1.74%) |
Aug 10, 2015 | 7.470 | 7.640 | 7.470 | 7.480 | 67,179 | +0.02(+0.27%) |
Aug 07, 2015 | 7.490 | 7.620 | 7.330 | 7.460 | 117,816 | -0.59(-7.33%) |
Aug 06, 2015 | 8.100 | 8.300 | 8.030 | 8.050 | 36,459 | -0.04(-0.49%) |
Aug 05, 2015 | 8.060 | 8.160 | 7.980 | 8.090 | 29,671 | +0.08(+1.00%) |
Aug 04, 2015 | 7.930 | 8.090 | 7.930 | 8.010 | 26,661 | +0.08(+1.01%) |
Aug 03, 2015 | 7.860 | 8.010 | 7.860 | 7.930 | 32,889 | +0.08(+1.02%) |
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%) |