Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 8.881 | 8.927 | 8.849 | 8.920 | 41,717 | +0.08(+0.88%) |
Jul 30, 2015 | 8.797 | 8.859 | 8.797 | 8.842 | 48,777 | +0.01(+0.07%) |
Jul 29, 2015 | 8.836 | 8.836 | 8.784 | 8.836 | 57,936 | +0.03(+0.37%) |
Jul 28, 2015 | 8.797 | 8.816 | 8.784 | 8.803 | 60,249 | +0.03(+0.30%) |
Jul 27, 2015 | 8.797 | 8.816 | 8.777 | 8.777 | 44,495 | -0.03(-0.30%) |
Jul 24, 2015 | 8.810 | 8.829 | 8.771 | 8.803 | 81,787 | +0.03(+0.30%) |
Jul 23, 2015 | 8.764 | 8.810 | 8.764 | 8.777 | 65,064 | +0.01(+0.15%) |
Jul 22, 2015 | 8.738 | 8.764 | 8.706 | 8.764 | 58,617 | +0.03(+0.30%) |
Jul 21, 2015 | 8.719 | 8.738 | 8.719 | 8.738 | 51,077 | +0.02(+0.22%) |
Jul 20, 2015 | 8.712 | 8.725 | 8.706 | 8.719 | 50,684 | -0.01(-0.07%) |
Jul 17, 2015 | 8.693 | 8.725 | 8.686 | 8.725 | 27,428 | +0.02(+0.22%) |
Jul 16, 2015 | 8.686 | 8.712 | 8.667 | 8.706 | 65,675 | +0.03(+0.37%) |
Jul 15, 2015 | 8.647 | 8.680 | 8.647 | 8.673 | 37,155 | +0.02(+0.23%) |
Jul 14, 2015 | 8.680 | 8.680 | 8.654 | 8.654 | 64,028 | +0.00(+0.00%) |
Jul 13, 2015 | 8.680 | 8.693 | 8.654 | 8.654 | 43,890 | -0.08(-0.89%) |
Jul 10, 2015 | 8.738 | 8.738 | 8.686 | 8.732 | 55,485 | -0.02(-0.22%) |
Jul 09, 2015 | 8.712 | 8.751 | 8.706 | 8.751 | 57,646 | +0.01(+0.15%) |
Jul 08, 2015 | 8.765 | 8.790 | 8.732 | 8.738 | 83,243 | -0.03(-0.30%) |
Jul 07, 2015 | 8.725 | 8.790 | 8.725 | 8.764 | 74,992 | +0.03(+0.30%) |
Jul 06, 2015 | 8.680 | 8.738 | 8.680 | 8.738 | 35,534 | +0.06(+0.75%) |
Jul 02, 2015 | 8.699 | 8.673 | 8.673 | 8.673 | 48,793 | -0.04(-0.45%) |
Jul 01, 2015 | 8.745 | 8.758 | 8.686 | 8.712 | 46,859 | +0.03(+0.37%) |
Jun 30, 2015 | 8.706 | 8.751 | 8.654 | 8.680 | 223,927 | -0.04(-0.45%) |
Jun 29, 2015 | 8.777 | 8.790 | 8.693 | 8.719 | 81,030 | -0.05(-0.59%) |
Jun 26, 2015 | 8.764 | 8.803 | 8.732 | 8.771 | 161,486 | +0.00(+0.00%) |
Jun 25, 2015 | 8.784 | 8.790 | 8.751 | 8.771 | 22,035 | -0.03(-0.37%) |
Jun 24, 2015 | 8.836 | 8.836 | 8.777 | 8.803 | 33,855 | -0.05(-0.51%) |
Jun 23, 2015 | 8.784 | 8.849 | 8.784 | 8.849 | 54,492 | +0.03(+0.37%) |
Jun 22, 2015 | 8.777 | 8.816 | 8.777 | 8.816 | 44,634 | +0.01(+0.07%) |
Jun 19, 2015 | 8.771 | 8.810 | 8.764 | 8.810 | 47,590 | +0.05(+0.52%) |
Jun 18, 2015 | 8.725 | 8.771 | 8.725 | 8.764 | 33,231 | +0.01(+0.15%) |
Jun 17, 2015 | 8.719 | 8.751 | 8.706 | 8.751 | 55,630 | +0.01(+0.07%) |
Jun 16, 2015 | 8.725 | 8.745 | 8.725 | 8.745 | 39,337 | +0.01(+0.07%) |
Jun 15, 2015 | 8.693 | 8.745 | 8.693 | 8.738 | 33,898 | +0.05(+0.60%) |
Jun 12, 2015 | 8.647 | 8.706 | 8.647 | 8.686 | 35,395 | +0.03(+0.30%) |
Jun 11, 2015 | 8.608 | 8.673 | 8.602 | 8.660 | 115,787 | +0.01(+0.15%) |
Jun 10, 2015 | 8.686 | 8.719 | 8.647 | 8.647 | 78,298 | -0.06(-0.75%) |
Jun 09, 2015 | 8.725 | 8.732 | 8.667 | 8.712 | 149,636 | -0.03(-0.30%) |
Jun 08, 2015 | 8.732 | 8.764 | 8.719 | 8.738 | 62,016 | +0.01(+0.07%) |
Jun 05, 2015 | 8.777 | 8.777 | 8.706 | 8.732 | 89,797 | -0.07(-0.81%) |
Jun 04, 2015 | 8.836 | 8.836 | 8.784 | 8.803 | 61,505 | -0.04(-0.44%) |
Jun 03, 2015 | 8.875 | 8.875 | 8.829 | 8.842 | 77,171 | -0.05(-0.51%) |
Jun 02, 2015 | 8.914 | 8.914 | 8.881 | 8.888 | 82,351 | -0.01(-0.15%) |
Jun 01, 2015 | 8.940 | 8.940 | 8.901 | 8.901 | 52,930 | -0.01(-0.08%) |
May 29, 2015 | 8.888 | 8.927 | 8.888 | 8.908 | 83,554 | +0.01(+0.08%) |
May 28, 2015 | 8.901 | 8.907 | 8.888 | 8.901 | 119,575 | +0.00(+0.00%) |
May 27, 2015 | 8.901 | 8.940 | 8.894 | 8.901 | 72,496 | +0.01(+0.15%) |
May 26, 2015 | 8.881 | 8.894 | 8.881 | 8.888 | 79,468 | -0.01(-0.07%) |
May 22, 2015 | 8.927 | 8.894 | 8.894 | 8.894 | 18,162 | -0.03(-0.36%) |
May 21, 2015 | 8.907 | 8.953 | 8.894 | 8.927 | 98,620 | +0.03(+0.37%) |
May 20, 2015 | 8.894 | 8.901 | 8.888 | 8.894 | 45,794 | +0.00(+0.00%) |
May 19, 2015 | 8.901 | 8.914 | 8.888 | 8.894 | 76,412 | -0.03(-0.29%) |
May 18, 2015 | 8.953 | 8.953 | 8.907 | 8.920 | 111,816 | -0.03(-0.36%) |
May 15, 2015 | 8.933 | 8.972 | 8.927 | 8.953 | 81,101 | +0.01(+0.15%) |
May 14, 2015 | 8.901 | 8.940 | 8.894 | 8.940 | 96,240 | +0.05(+0.58%) |
May 13, 2015 | 8.901 | 8.920 | 8.881 | 8.888 | 123,110 | -0.05(-0.51%) |
May 12, 2015 | 8.927 | 8.946 | 8.920 | 8.933 | 106,861 | -0.01(-0.15%) |
May 11, 2015 | 9.011 | 9.011 | 8.946 | 8.946 | 77,230 | -0.08(-0.94%) |
May 08, 2015 | 9.011 | 9.037 | 8.992 | 9.031 | 63,221 | +0.06(+0.65%) |
May 07, 2015 | 8.992 | 8.998 | 8.966 | 8.972 | 75,524 | -0.03(-0.36%) |
May 06, 2015 | 9.063 | 9.070 | 8.992 | 9.005 | 160,598 | -0.07(-0.79%) |
May 05, 2015 | 9.096 | 9.109 | 9.037 | 9.076 | 82,443 | -0.02(-0.21%) |
May 04, 2015 | 9.109 | 9.115 | 9.096 | 9.096 | 61,205 | -0.01(-0.14%) |