Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 8.747 | 8.766 | 8.741 | 8.766 | 70,692 | +0.04(+0.52%) |
Aug 28, 2015 | 8.734 | 8.760 | 8.683 | 8.721 | 62,254 | +0.02(+0.22%) |
Aug 27, 2015 | 8.683 | 8.741 | 8.683 | 8.702 | 259,053 | +0.06(+0.67%) |
Aug 26, 2015 | 8.760 | 8.766 | 8.644 | 8.644 | 126,675 | -0.09(-1.03%) |
Aug 25, 2015 | 8.753 | 8.805 | 8.728 | 8.734 | 159,929 | -0.01(-0.07%) |
Aug 24, 2015 | 8.856 | 8.862 | 8.708 | 8.741 | 229,843 | -0.15(-1.73%) |
Aug 21, 2015 | 8.914 | 8.933 | 8.888 | 8.895 | 110,887 | +0.00(+0.00%) |
Aug 20, 2015 | 8.888 | 8.933 | 8.882 | 8.895 | 122,222 | +0.00(+0.00%) |
Aug 19, 2015 | 8.875 | 8.919 | 8.875 | 8.895 | 83,977 | +0.00(+0.00%) |
Aug 18, 2015 | 8.895 | 8.914 | 8.885 | 8.895 | 77,610 | -0.01(-0.07%) |
Aug 17, 2015 | 8.914 | 8.914 | 8.888 | 8.901 | 65,825 | -0.01(-0.07%) |
Aug 14, 2015 | 8.920 | 8.920 | 8.888 | 8.907 | 52,290 | -0.01(-0.07%) |
Aug 13, 2015 | 8.939 | 8.939 | 8.893 | 8.914 | 72,784 | -0.02(-0.22%) |
Aug 12, 2015 | 8.869 | 8.945 | 8.869 | 8.933 | 89,567 | +0.05(+0.54%) |
Aug 11, 2015 | 8.808 | 8.885 | 8.802 | 8.885 | 102,493 | +0.07(+0.80%) |
Aug 10, 2015 | 8.795 | 8.815 | 8.764 | 8.815 | 148,507 | +0.02(+0.22%) |
Aug 07, 2015 | 8.783 | 8.795 | 8.760 | 8.795 | 123,056 | +0.04(+0.51%) |
Aug 06, 2015 | 8.674 | 8.751 | 8.674 | 8.751 | 111,418 | +0.06(+0.66%) |
Aug 05, 2015 | 8.764 | 8.776 | 8.693 | 8.693 | 127,472 | -0.04(-0.51%) |
Aug 04, 2015 | 8.751 | 8.802 | 8.725 | 8.738 | 100,645 | -0.04(-0.51%) |
Aug 03, 2015 | 8.808 | 8.827 | 8.783 | 8.783 | 124,018 | -0.03(-0.29%) |
Jul 31, 2015 | 8.795 | 8.808 | 8.757 | 8.808 | 123,512 | +0.05(+0.58%) |
Jul 30, 2015 | 8.776 | 8.783 | 8.744 | 8.757 | 57,611 | +0.01(+0.15%) |
Jul 29, 2015 | 8.687 | 8.744 | 8.681 | 8.744 | 73,834 | +0.03(+0.37%) |
Jul 28, 2015 | 8.668 | 8.712 | 8.661 | 8.712 | 68,011 | +0.02(+0.22%) |
Jul 27, 2015 | 8.706 | 8.719 | 8.668 | 8.693 | 69,952 | -0.01(-0.07%) |
Jul 24, 2015 | 8.706 | 8.712 | 8.674 | 8.700 | 62,989 | +0.01(+0.15%) |
Jul 23, 2015 | 8.668 | 8.693 | 8.610 | 8.687 | 126,772 | +0.03(+0.37%) |
Jul 22, 2015 | 8.681 | 8.693 | 8.649 | 8.655 | 87,772 | -0.04(-0.51%) |
Jul 21, 2015 | 8.693 | 8.706 | 8.661 | 8.700 | 112,861 | -0.01(-0.15%) |
Jul 20, 2015 | 8.719 | 8.725 | 8.693 | 8.712 | 108,871 | -0.01(-0.15%) |
Jul 17, 2015 | 8.757 | 8.764 | 8.725 | 8.725 | 87,751 | -0.04(-0.44%) |
Jul 16, 2015 | 8.802 | 8.802 | 8.738 | 8.764 | 85,647 | -0.01(-0.15%) |
Jul 15, 2015 | 8.795 | 8.802 | 8.758 | 8.776 | 128,254 | -0.02(-0.22%) |
Jul 14, 2015 | 8.770 | 8.808 | 8.744 | 8.795 | 124,453 | +0.01(+0.07%) |
Jul 13, 2015 | 8.789 | 8.789 | 8.738 | 8.789 | 91,104 | -0.01(-0.11%) |
Jul 10, 2015 | 8.754 | 8.799 | 8.741 | 8.799 | 82,177 | +0.04(+0.43%) |
Jul 09, 2015 | 8.735 | 8.780 | 8.684 | 8.761 | 140,903 | -0.01(-0.14%) |
Jul 08, 2015 | 8.691 | 8.773 | 8.665 | 8.773 | 140,893 | +0.08(+0.95%) |
Jul 07, 2015 | 8.627 | 8.703 | 8.621 | 8.691 | 191,380 | +0.09(+1.03%) |
Jul 06, 2015 | 8.595 | 8.602 | 8.570 | 8.602 | 100,351 | +0.03(+0.30%) |
Jul 02, 2015 | 8.564 | 8.576 | 8.576 | 8.576 | 264,957 | +0.00(+0.00%) |
Jul 01, 2015 | 8.551 | 8.589 | 8.545 | 8.576 | 181,992 | +0.03(+0.30%) |
Jun 30, 2015 | 8.519 | 8.557 | 8.494 | 8.551 | 146,449 | +0.03(+0.30%) |
Jun 29, 2015 | 8.545 | 8.552 | 8.519 | 8.526 | 121,177 | -0.03(-0.30%) |
Jun 26, 2015 | 8.538 | 8.564 | 8.528 | 8.551 | 106,543 | +0.00(+0.00%) |
Jun 25, 2015 | 8.614 | 8.614 | 8.538 | 8.551 | 241,884 | -0.05(-0.59%) |
Jun 24, 2015 | 8.564 | 8.616 | 8.538 | 8.602 | 178,810 | +0.03(+0.30%) |
Jun 23, 2015 | 8.614 | 8.621 | 8.564 | 8.576 | 263,736 | -0.04(-0.52%) |
Jun 22, 2015 | 8.640 | 8.646 | 8.602 | 8.621 | 87,228 | -0.02(-0.22%) |
Jun 19, 2015 | 8.634 | 8.641 | 8.614 | 8.640 | 136,560 | +0.03(+0.29%) |
Jun 18, 2015 | 8.602 | 8.614 | 8.589 | 8.614 | 106,617 | +0.00(+0.00%) |
Jun 17, 2015 | 8.583 | 8.614 | 8.557 | 8.614 | 141,037 | +0.03(+0.30%) |
Jun 16, 2015 | 8.538 | 8.589 | 8.532 | 8.589 | 78,939 | +0.06(+0.67%) |
Jun 15, 2015 | 8.576 | 8.614 | 8.519 | 8.532 | 151,189 | -0.04(-0.52%) |
Jun 12, 2015 | 8.500 | 8.576 | 8.500 | 8.576 | 207,914 | +0.05(+0.60%) |
Jun 11, 2015 | 8.443 | 8.526 | 8.437 | 8.526 | 193,483 | +0.12(+1.47%) |
Jun 10, 2015 | 8.389 | 8.459 | 8.383 | 8.402 | 234,205 | -0.02(-0.22%) |
Jun 09, 2015 | 8.459 | 8.477 | 8.395 | 8.421 | 299,682 | -0.05(-0.60%) |
Jun 08, 2015 | 8.623 | 8.649 | 8.427 | 8.471 | 556,163 | -0.22(-2.49%) |
Jun 05, 2015 | 8.686 | 8.698 | 8.642 | 8.688 | 173,698 | -0.04(-0.41%) |
Jun 04, 2015 | 8.768 | 8.787 | 8.717 | 8.724 | 176,960 | -0.06(-0.72%) |
Jun 03, 2015 | 8.856 | 8.862 | 8.787 | 8.787 | 179,392 | -0.07(-0.78%) |
Jun 02, 2015 | 8.856 | 8.875 | 8.837 | 8.856 | 131,256 | -0.02(-0.21%) |