Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 8.723 | 8.806 | 8.688 | 8.742 | 115,820 | +0.05(+0.62%) |
Jun 29, 2015 | 8.718 | 8.767 | 8.641 | 8.688 | 119,381 | -0.08(-0.95%) |
Jun 26, 2015 | 8.826 | 8.841 | 8.757 | 8.772 | 98,449 | -0.03(-0.39%) |
Jun 25, 2015 | 8.777 | 8.836 | 8.777 | 8.806 | 66,334 | +0.02(+0.28%) |
Jun 24, 2015 | 8.875 | 8.875 | 8.782 | 8.782 | 107,918 | -0.07(-0.78%) |
Jun 23, 2015 | 8.811 | 8.937 | 8.801 | 8.851 | 103,532 | +0.07(+0.78%) |
Jun 22, 2015 | 8.831 | 8.831 | 8.777 | 8.782 | 85,824 | -0.02(-0.28%) |
Jun 19, 2015 | 8.905 | 8.905 | 8.777 | 8.806 | 120,263 | -0.08(-0.94%) |
Jun 18, 2015 | 8.851 | 8.905 | 8.840 | 8.890 | 117,064 | +0.08(+0.89%) |
Jun 17, 2015 | 8.900 | 8.919 | 8.811 | 8.811 | 127,859 | -0.10(-1.10%) |
Jun 16, 2015 | 8.934 | 8.934 | 8.836 | 8.910 | 59,861 | +0.04(+0.43%) |
Jun 15, 2015 | 8.906 | 8.925 | 8.813 | 8.871 | 192,733 | -0.02(-0.22%) |
Jun 12, 2015 | 8.876 | 8.902 | 8.830 | 8.891 | 96,060 | +0.03(+0.39%) |
Jun 11, 2015 | 8.925 | 8.925 | 8.837 | 8.857 | 93,574 | -0.06(-0.71%) |
Jun 10, 2015 | 8.911 | 8.925 | 8.873 | 8.920 | 139,219 | +0.02(+0.22%) |
Jun 09, 2015 | 8.911 | 8.915 | 8.876 | 8.901 | 120,610 | +0.02(+0.22%) |
Jun 08, 2015 | 8.876 | 8.911 | 8.849 | 8.881 | 129,523 | -0.01(-0.11%) |
Jun 05, 2015 | 8.808 | 8.891 | 8.796 | 8.891 | 80,483 | +0.09(+1.00%) |
Jun 04, 2015 | 8.862 | 8.886 | 8.769 | 8.803 | 131,652 | -0.07(-0.83%) |
Jun 03, 2015 | 8.911 | 8.911 | 8.842 | 8.876 | 79,555 | -0.02(-0.22%) |
Jun 02, 2015 | 8.852 | 8.911 | 8.779 | 8.896 | 73,462 | +0.07(+0.78%) |
Jun 01, 2015 | 8.788 | 8.857 | 8.774 | 8.827 | 110,292 | +0.03(+0.33%) |
May 29, 2015 | 8.876 | 8.900 | 8.769 | 8.798 | 107,466 | -0.10(-1.10%) |
May 28, 2015 | 8.915 | 8.919 | 8.827 | 8.896 | 91,858 | -0.02(-0.22%) |
May 27, 2015 | 8.999 | 9.013 | 8.906 | 8.915 | 165,828 | -0.09(-1.03%) |
May 26, 2015 | 8.999 | 8.999 | 8.964 | 9.008 | 117,514 | +0.01(+0.16%) |
May 22, 2015 | 9.023 | 8.994 | 8.994 | 8.994 | 97,944 | +0.00(+0.00%) |
May 21, 2015 | 9.067 | 9.067 | 8.974 | 8.994 | 122,669 | -0.04(-0.49%) |
May 20, 2015 | 9.145 | 9.145 | 8.969 | 9.038 | 178,859 | +0.01(+0.16%) |
May 19, 2015 | 8.876 | 9.033 | 8.862 | 9.023 | 160,708 | +0.12(+1.37%) |
May 18, 2015 | 8.886 | 8.959 | 8.852 | 8.901 | 111,899 | +0.01(+0.11%) |
May 15, 2015 | 8.920 | 8.960 | 8.832 | 8.891 | 160,393 | +0.02(+0.22%) |
May 14, 2015 | 8.930 | 8.959 | 8.871 | 8.871 | 105,777 | +0.01(+0.10%) |
May 13, 2015 | 8.941 | 8.941 | 8.800 | 8.863 | 140,163 | -0.01(-0.16%) |
May 12, 2015 | 8.931 | 9.048 | 8.834 | 8.877 | 213,259 | -0.07(-0.76%) |
May 11, 2015 | 9.004 | 9.004 | 8.873 | 8.945 | 145,609 | -0.02(-0.27%) |
May 08, 2015 | 9.082 | 9.087 | 8.926 | 8.970 | 223,396 | -0.01(-0.11%) |
May 07, 2015 | 8.926 | 9.018 | 8.863 | 8.980 | 265,595 | +0.07(+0.76%) |
May 06, 2015 | 8.907 | 8.911 | 8.848 | 8.911 | 119,132 | +0.03(+0.33%) |
May 05, 2015 | 8.761 | 8.882 | 8.712 | 8.882 | 178,925 | +0.15(+1.67%) |
May 04, 2015 | 8.916 | 8.916 | 8.707 | 8.736 | 138,944 | -0.13(-1.43%) |
May 01, 2015 | 8.960 | 8.965 | 8.853 | 8.863 | 88,594 | -0.05(-0.60%) |
Apr 30, 2015 | 8.975 | 9.020 | 8.911 | 8.916 | 132,411 | -0.06(-0.70%) |
Apr 29, 2015 | 8.941 | 9.018 | 8.887 | 8.980 | 132,758 | +0.05(+0.60%) |
Apr 28, 2015 | 8.950 | 8.989 | 8.916 | 8.926 | 128,965 | +0.03(+0.38%) |
Apr 27, 2015 | 8.960 | 9.048 | 8.873 | 8.892 | 162,345 | -0.02(-0.22%) |
Apr 24, 2015 | 8.980 | 8.980 | 8.907 | 8.911 | 116,154 | -0.03(-0.33%) |
Apr 23, 2015 | 8.921 | 9.033 | 8.902 | 8.941 | 161,184 | +0.04(+0.44%) |
Apr 22, 2015 | 8.868 | 8.902 | 8.829 | 8.902 | 107,791 | +0.07(+0.83%) |
Apr 21, 2015 | 8.736 | 8.853 | 8.707 | 8.829 | 149,254 | +0.12(+1.40%) |
Apr 20, 2015 | 8.697 | 8.780 | 8.654 | 8.707 | 135,825 | +0.04(+0.45%) |
Apr 17, 2015 | 8.731 | 8.761 | 8.644 | 8.668 | 98,936 | -0.07(-0.78%) |
Apr 16, 2015 | 8.727 | 8.736 | 8.649 | 8.736 | 148,674 | -0.01(-0.12%) |
Apr 15, 2015 | 8.723 | 8.752 | 8.607 | 8.747 | 152,491 | +0.07(+0.78%) |
Apr 14, 2015 | 8.747 | 8.771 | 8.679 | 8.679 | 105,677 | -0.10(-1.16%) |
Apr 13, 2015 | 8.757 | 8.791 | 8.747 | 8.781 | 93,939 | +0.04(+0.44%) |
Apr 10, 2015 | 8.742 | 8.752 | 8.712 | 8.742 | 73,178 | +0.01(+0.17%) |
Apr 09, 2015 | 8.699 | 8.762 | 8.670 | 8.728 | 156,392 | +0.04(+0.50%) |
Apr 08, 2015 | 8.670 | 8.699 | 8.650 | 8.684 | 120,375 | +0.04(+0.50%) |
Apr 07, 2015 | 8.631 | 8.660 | 8.617 | 8.641 | 114,120 | +0.02(+0.28%) |
Apr 06, 2015 | 8.568 | 8.617 | 8.544 | 8.617 | 71,427 | +0.10(+1.14%) |
Apr 02, 2015 | 8.607 | 8.520 | 8.520 | 8.520 | 153,368 | -0.06(-0.68%) |