Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 8.686 | 8.779 | 8.673 | 8.759 | 75,393 | +0.11(+1.22%) |
Jul 30, 2015 | 8.653 | 8.693 | 8.619 | 8.653 | 57,009 | -0.02(-0.23%) |
Jul 29, 2015 | 8.619 | 8.679 | 8.606 | 8.673 | 61,628 | +0.05(+0.62%) |
Jul 28, 2015 | 8.613 | 8.646 | 8.599 | 8.619 | 54,078 | -0.01(-0.15%) |
Jul 27, 2015 | 8.686 | 8.693 | 8.633 | 8.633 | 34,082 | -0.03(-0.31%) |
Jul 24, 2015 | 8.653 | 8.686 | 8.639 | 8.659 | 19,269 | +0.01(+0.08%) |
Jul 23, 2015 | 8.633 | 8.662 | 8.613 | 8.653 | 120,719 | +0.04(+0.46%) |
Jul 22, 2015 | 8.666 | 8.666 | 8.593 | 8.613 | 117,279 | -0.03(-0.39%) |
Jul 21, 2015 | 8.593 | 8.646 | 8.585 | 8.646 | 41,866 | +0.05(+0.62%) |
Jul 20, 2015 | 8.646 | 8.686 | 8.506 | 8.593 | 92,380 | -0.07(-0.77%) |
Jul 17, 2015 | 8.713 | 8.713 | 8.646 | 8.659 | 48,761 | -0.03(-0.38%) |
Jul 16, 2015 | 8.699 | 8.706 | 8.673 | 8.693 | 58,723 | -0.01(-0.08%) |
Jul 15, 2015 | 8.666 | 8.713 | 8.646 | 8.699 | 76,203 | +0.03(+0.31%) |
Jul 14, 2015 | 8.593 | 8.699 | 8.593 | 8.673 | 106,171 | +0.05(+0.54%) |
Jul 13, 2015 | 8.693 | 8.706 | 8.626 | 8.626 | 101,902 | -0.07(-0.75%) |
Jul 10, 2015 | 8.658 | 8.698 | 8.645 | 8.691 | 63,449 | +0.01(+0.15%) |
Jul 09, 2015 | 8.705 | 8.705 | 8.652 | 8.678 | 42,058 | -0.03(-0.30%) |
Jul 08, 2015 | 8.744 | 8.744 | 8.605 | 8.705 | 216,718 | -0.03(-0.30%) |
Jul 07, 2015 | 8.718 | 8.738 | 8.698 | 8.731 | 71,308 | +0.05(+0.53%) |
Jul 06, 2015 | 8.645 | 8.691 | 8.645 | 8.685 | 49,680 | +0.05(+0.54%) |
Jul 02, 2015 | 8.651 | 8.638 | 8.638 | 8.638 | 96,765 | -0.01(-0.15%) |
Jul 01, 2015 | 8.718 | 8.718 | 8.638 | 8.651 | 95,154 | -0.01(-0.08%) |
Jun 30, 2015 | 8.592 | 8.665 | 8.578 | 8.658 | 143,872 | +0.05(+0.62%) |
Jun 29, 2015 | 8.625 | 8.632 | 8.545 | 8.605 | 184,634 | -0.05(-0.54%) |
Jun 26, 2015 | 8.685 | 8.685 | 8.559 | 8.651 | 135,365 | -0.03(-0.38%) |
Jun 25, 2015 | 8.658 | 8.724 | 8.658 | 8.685 | 54,096 | +0.01(+0.08%) |
Jun 24, 2015 | 8.698 | 8.698 | 8.651 | 8.678 | 119,325 | -0.03(-0.38%) |
Jun 23, 2015 | 8.685 | 8.718 | 8.678 | 8.711 | 63,111 | -0.01(-0.08%) |
Jun 22, 2015 | 8.691 | 8.718 | 8.665 | 8.718 | 84,881 | +0.01(+0.08%) |
Jun 19, 2015 | 8.724 | 8.724 | 8.671 | 8.711 | 54,992 | +0.02(+0.23%) |
Jun 18, 2015 | 8.671 | 8.711 | 8.665 | 8.691 | 58,534 | +0.02(+0.23%) |
Jun 17, 2015 | 8.632 | 8.691 | 8.625 | 8.671 | 90,901 | +0.03(+0.38%) |
Jun 16, 2015 | 8.651 | 8.658 | 8.552 | 8.638 | 105,343 | +0.00(+0.00%) |
Jun 15, 2015 | 8.605 | 8.638 | 8.598 | 8.638 | 55,682 | +0.03(+0.39%) |
Jun 12, 2015 | 8.539 | 8.618 | 8.539 | 8.605 | 160,314 | +0.05(+0.53%) |
Jun 11, 2015 | 8.552 | 8.565 | 8.512 | 8.559 | 70,512 | +0.04(+0.43%) |
Jun 10, 2015 | 8.463 | 8.549 | 8.463 | 8.522 | 102,408 | +0.04(+0.47%) |
Jun 09, 2015 | 8.529 | 8.542 | 8.463 | 8.483 | 196,397 | -0.04(-0.46%) |
Jun 08, 2015 | 8.582 | 8.595 | 8.497 | 8.522 | 194,770 | -0.06(-0.69%) |
Jun 05, 2015 | 8.615 | 8.641 | 8.555 | 8.582 | 247,165 | -0.07(-0.76%) |
Jun 04, 2015 | 8.694 | 8.694 | 8.602 | 8.648 | 104,657 | -0.03(-0.38%) |
Jun 03, 2015 | 8.674 | 8.714 | 8.648 | 8.681 | 98,983 | +0.01(+0.15%) |
Jun 02, 2015 | 8.701 | 8.760 | 8.668 | 8.668 | 203,547 | -0.05(-0.53%) |
Jun 01, 2015 | 8.694 | 8.720 | 8.668 | 8.714 | 138,390 | +0.03(+0.30%) |
May 29, 2015 | 8.635 | 8.687 | 8.621 | 8.687 | 89,143 | +0.04(+0.46%) |
May 28, 2015 | 8.641 | 8.668 | 8.628 | 8.648 | 29,758 | -0.01(-0.15%) |
May 27, 2015 | 8.628 | 8.694 | 8.628 | 8.661 | 131,446 | +0.06(+0.69%) |
May 26, 2015 | 8.602 | 8.628 | 8.595 | 8.602 | 125,323 | -0.01(-0.15%) |
May 22, 2015 | 8.661 | 8.615 | 8.615 | 8.615 | 46,050 | -0.03(-0.38%) |
May 21, 2015 | 8.648 | 8.674 | 8.623 | 8.648 | 102,499 | +0.00(+0.00%) |
May 20, 2015 | 8.668 | 8.668 | 8.595 | 8.648 | 74,273 | -0.01(-0.08%) |
May 19, 2015 | 8.668 | 8.674 | 8.621 | 8.654 | 117,768 | -0.03(-0.29%) |
May 18, 2015 | 8.753 | 8.753 | 8.648 | 8.680 | 114,563 | -0.08(-0.92%) |
May 15, 2015 | 8.714 | 8.806 | 8.694 | 8.760 | 102,517 | +0.07(+0.84%) |
May 14, 2015 | 8.648 | 8.687 | 8.635 | 8.687 | 99,243 | +0.07(+0.84%) |
May 13, 2015 | 8.628 | 8.681 | 8.595 | 8.615 | 112,109 | -0.01(-0.12%) |
May 12, 2015 | 8.645 | 8.658 | 8.586 | 8.625 | 125,346 | -0.05(-0.61%) |
May 11, 2015 | 8.704 | 8.704 | 8.651 | 8.678 | 90,531 | -0.07(-0.75%) |
May 08, 2015 | 8.730 | 8.763 | 8.730 | 8.743 | 86,031 | +0.04(+0.45%) |
May 07, 2015 | 8.599 | 8.717 | 8.559 | 8.704 | 200,728 | +0.10(+1.15%) |
May 06, 2015 | 8.710 | 8.710 | 8.592 | 8.605 | 190,481 | -0.11(-1.28%) |
May 05, 2015 | 8.737 | 8.750 | 8.691 | 8.717 | 89,828 | -0.02(-0.23%) |
May 04, 2015 | 8.750 | 8.782 | 8.724 | 8.737 | 121,761 | -0.01(-0.15%) |