Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 8.714 | 8.781 | 8.693 | 8.760 | 93,753 | +0.03(+0.38%) |
Aug 28, 2015 | 8.740 | 8.740 | 8.687 | 8.726 | 65,674 | -0.07(-0.84%) |
Aug 27, 2015 | 8.767 | 8.821 | 8.707 | 8.801 | 86,322 | +0.03(+0.38%) |
Aug 26, 2015 | 8.747 | 8.794 | 8.707 | 8.767 | 52,674 | +0.02(+0.21%) |
Aug 25, 2015 | 8.673 | 8.800 | 8.673 | 8.749 | 124,779 | +0.05(+0.56%) |
Aug 24, 2015 | 8.707 | 8.707 | 8.566 | 8.700 | 182,684 | -0.07(-0.84%) |
Aug 21, 2015 | 8.720 | 8.854 | 8.720 | 8.774 | 89,511 | +0.05(+0.61%) |
Aug 20, 2015 | 8.787 | 8.807 | 8.714 | 8.720 | 132,958 | -0.09(-0.99%) |
Aug 19, 2015 | 8.861 | 8.866 | 8.781 | 8.807 | 45,892 | -0.09(-0.98%) |
Aug 18, 2015 | 8.787 | 8.894 | 8.787 | 8.894 | 86,002 | +0.07(+0.84%) |
Aug 17, 2015 | 8.807 | 8.821 | 8.794 | 8.821 | 35,709 | +0.03(+0.30%) |
Aug 14, 2015 | 8.781 | 8.801 | 8.760 | 8.794 | 18,715 | +0.00(+0.00%) |
Aug 13, 2015 | 8.781 | 8.807 | 8.760 | 8.794 | 44,107 | -0.01(-0.15%) |
Aug 12, 2015 | 8.821 | 8.821 | 8.767 | 8.807 | 51,784 | +0.01(+0.09%) |
Aug 11, 2015 | 8.753 | 8.799 | 8.719 | 8.799 | 101,678 | +0.06(+0.69%) |
Aug 10, 2015 | 8.719 | 8.739 | 8.686 | 8.739 | 50,351 | +0.04(+0.44%) |
Aug 07, 2015 | 8.713 | 8.739 | 8.679 | 8.701 | 53,771 | +0.01(+0.10%) |
Aug 06, 2015 | 8.713 | 8.729 | 8.666 | 8.693 | 66,149 | -0.01(-0.08%) |
Aug 05, 2015 | 8.686 | 8.739 | 8.653 | 8.699 | 65,081 | +0.05(+0.54%) |
Aug 04, 2015 | 8.719 | 8.786 | 8.646 | 8.653 | 131,532 | -0.12(-1.37%) |
Aug 03, 2015 | 8.773 | 8.779 | 8.739 | 8.773 | 51,358 | +0.01(+0.16%) |
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%) |