Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 8.751 | 8.764 | 8.713 | 8.764 | 124,133 | +0.05(+0.58%) |
Jul 30, 2015 | 8.732 | 8.739 | 8.701 | 8.713 | 57,901 | +0.01(+0.15%) |
Jul 29, 2015 | 8.643 | 8.701 | 8.637 | 8.701 | 74,206 | +0.03(+0.37%) |
Jul 28, 2015 | 8.624 | 8.669 | 8.618 | 8.669 | 68,353 | +0.02(+0.22%) |
Jul 27, 2015 | 8.662 | 8.675 | 8.624 | 8.650 | 70,304 | -0.01(-0.07%) |
Jul 24, 2015 | 8.662 | 8.669 | 8.631 | 8.656 | 63,306 | +0.01(+0.15%) |
Jul 23, 2015 | 8.624 | 8.650 | 8.567 | 8.643 | 127,410 | +0.03(+0.37%) |
Jul 22, 2015 | 8.637 | 8.650 | 8.605 | 8.612 | 88,214 | -0.04(-0.51%) |
Jul 21, 2015 | 8.650 | 8.662 | 8.618 | 8.656 | 113,429 | -0.01(-0.15%) |
Jul 20, 2015 | 8.675 | 8.682 | 8.650 | 8.669 | 109,419 | -0.01(-0.15%) |
Jul 17, 2015 | 8.713 | 8.720 | 8.682 | 8.682 | 88,193 | -0.04(-0.44%) |
Jul 16, 2015 | 8.758 | 8.758 | 8.694 | 8.720 | 86,078 | -0.01(-0.15%) |
Jul 15, 2015 | 8.751 | 8.758 | 8.714 | 8.732 | 128,900 | -0.02(-0.22%) |
Jul 14, 2015 | 8.726 | 8.764 | 8.701 | 8.751 | 125,080 | +0.01(+0.07%) |
Jul 13, 2015 | 8.745 | 8.745 | 8.694 | 8.745 | 91,563 | -0.01(-0.11%) |
Jul 10, 2015 | 8.710 | 8.755 | 8.697 | 8.755 | 82,591 | +0.04(+0.43%) |
Jul 09, 2015 | 8.691 | 8.736 | 8.641 | 8.717 | 141,612 | -0.01(-0.14%) |
Jul 08, 2015 | 8.647 | 8.729 | 8.622 | 8.729 | 141,603 | +0.08(+0.95%) |
Jul 07, 2015 | 8.584 | 8.660 | 8.578 | 8.647 | 192,344 | +0.09(+1.03%) |
Jul 06, 2015 | 8.552 | 8.559 | 8.527 | 8.559 | 100,856 | +0.03(+0.30%) |
Jul 02, 2015 | 8.521 | 8.533 | 8.533 | 8.533 | 266,291 | +0.00(+0.00%) |
Jul 01, 2015 | 8.508 | 8.546 | 8.502 | 8.533 | 182,908 | +0.03(+0.30%) |
Jun 30, 2015 | 8.477 | 8.514 | 8.451 | 8.508 | 147,186 | +0.03(+0.30%) |
Jun 29, 2015 | 8.502 | 8.509 | 8.477 | 8.483 | 121,787 | -0.03(-0.30%) |
Jun 26, 2015 | 8.496 | 8.521 | 8.485 | 8.508 | 107,080 | +0.00(+0.00%) |
Jun 25, 2015 | 8.571 | 8.571 | 8.496 | 8.508 | 243,102 | -0.05(-0.59%) |
Jun 24, 2015 | 8.521 | 8.573 | 8.495 | 8.559 | 179,710 | +0.03(+0.30%) |
Jun 23, 2015 | 8.571 | 8.578 | 8.521 | 8.533 | 265,064 | -0.04(-0.52%) |
Jun 22, 2015 | 8.597 | 8.603 | 8.559 | 8.578 | 87,667 | -0.02(-0.22%) |
Jun 19, 2015 | 8.590 | 8.598 | 8.571 | 8.597 | 137,247 | +0.03(+0.29%) |
Jun 18, 2015 | 8.559 | 8.571 | 8.546 | 8.571 | 107,154 | +0.00(+0.00%) |
Jun 17, 2015 | 8.540 | 8.571 | 8.514 | 8.571 | 141,747 | +0.03(+0.30%) |
Jun 16, 2015 | 8.496 | 8.546 | 8.489 | 8.546 | 79,336 | +0.06(+0.67%) |
Jun 15, 2015 | 8.533 | 8.571 | 8.477 | 8.489 | 151,950 | -0.04(-0.52%) |
Jun 12, 2015 | 8.458 | 8.533 | 8.458 | 8.533 | 208,961 | +0.05(+0.60%) |
Jun 11, 2015 | 8.401 | 8.483 | 8.394 | 8.483 | 194,457 | +0.12(+1.47%) |
Jun 10, 2015 | 8.347 | 8.416 | 8.341 | 8.360 | 235,384 | -0.02(-0.22%) |
Jun 09, 2015 | 8.416 | 8.435 | 8.353 | 8.379 | 301,191 | -0.05(-0.60%) |
Jun 08, 2015 | 8.579 | 8.605 | 8.385 | 8.429 | 558,963 | -0.22(-2.49%) |
Jun 05, 2015 | 8.642 | 8.655 | 8.598 | 8.644 | 174,573 | -0.04(-0.41%) |
Jun 04, 2015 | 8.724 | 8.743 | 8.674 | 8.680 | 177,851 | -0.06(-0.72%) |
Jun 03, 2015 | 8.812 | 8.818 | 8.743 | 8.743 | 180,295 | -0.07(-0.78%) |
Jun 02, 2015 | 8.812 | 8.831 | 8.793 | 8.812 | 131,917 | -0.02(-0.21%) |
Jun 01, 2015 | 8.793 | 8.843 | 8.780 | 8.831 | 156,788 | +0.04(+0.50%) |
May 29, 2015 | 8.768 | 8.793 | 8.743 | 8.787 | 61,128 | +0.01(+0.07%) |
May 28, 2015 | 8.749 | 8.780 | 8.737 | 8.780 | 93,732 | +0.01(+0.07%) |
May 27, 2015 | 8.780 | 8.787 | 8.755 | 8.774 | 123,036 | +0.01(+0.07%) |
May 26, 2015 | 8.699 | 8.774 | 8.686 | 8.768 | 114,005 | +0.05(+0.58%) |
May 22, 2015 | 8.793 | 8.718 | 8.718 | 8.718 | 282,927 | -0.08(-0.93%) |
May 21, 2015 | 8.818 | 8.856 | 8.799 | 8.799 | 119,240 | -0.02(-0.21%) |
May 20, 2015 | 8.850 | 8.856 | 8.787 | 8.818 | 138,930 | -0.02(-0.21%) |
May 19, 2015 | 8.843 | 8.938 | 8.824 | 8.837 | 241,138 | -0.03(-0.35%) |
May 18, 2015 | 8.925 | 8.925 | 8.850 | 8.868 | 125,263 | -0.08(-0.91%) |
May 15, 2015 | 8.862 | 8.969 | 8.862 | 8.950 | 118,111 | +0.10(+1.14%) |
May 14, 2015 | 8.824 | 8.868 | 8.812 | 8.850 | 78,990 | +0.00(+0.00%) |
May 13, 2015 | 8.850 | 8.868 | 8.812 | 8.850 | 178,986 | +0.03(+0.39%) |
May 12, 2015 | 8.765 | 8.846 | 8.746 | 8.815 | 223,478 | +0.02(+0.21%) |
May 11, 2015 | 8.877 | 8.884 | 8.790 | 8.796 | 109,185 | -0.08(-0.91%) |
May 08, 2015 | 8.859 | 8.909 | 8.859 | 8.877 | 83,957 | +0.02(+0.28%) |
May 07, 2015 | 8.840 | 8.852 | 8.771 | 8.852 | 125,376 | +0.01(+0.14%) |
May 06, 2015 | 8.884 | 8.901 | 8.840 | 8.840 | 152,879 | -0.09(-0.98%) |
May 05, 2015 | 8.915 | 8.927 | 8.852 | 8.927 | 217,850 | +0.05(+0.56%) |
May 04, 2015 | 8.902 | 8.934 | 8.871 | 8.877 | 132,903 | -0.01(-0.14%) |