Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 8.703 | 8.722 | 8.697 | 8.722 | 71,048 | +0.04(+0.52%) |
Aug 28, 2015 | 8.690 | 8.716 | 8.639 | 8.678 | 62,567 | +0.02(+0.22%) |
Aug 27, 2015 | 8.639 | 8.697 | 8.639 | 8.658 | 260,357 | +0.06(+0.67%) |
Aug 26, 2015 | 8.716 | 8.722 | 8.601 | 8.601 | 127,313 | -0.09(-1.03%) |
Aug 25, 2015 | 8.709 | 8.761 | 8.684 | 8.690 | 160,734 | -0.01(-0.07%) |
Aug 24, 2015 | 8.812 | 8.818 | 8.665 | 8.697 | 231,001 | -0.15(-1.73%) |
Aug 21, 2015 | 8.869 | 8.888 | 8.844 | 8.850 | 111,445 | +0.00(+0.00%) |
Aug 20, 2015 | 8.844 | 8.888 | 8.837 | 8.850 | 122,837 | +0.00(+0.00%) |
Aug 19, 2015 | 8.831 | 8.875 | 8.831 | 8.850 | 84,400 | +0.00(+0.00%) |
Aug 18, 2015 | 8.850 | 8.869 | 8.840 | 8.850 | 78,001 | -0.01(-0.07%) |
Aug 17, 2015 | 8.869 | 8.869 | 8.844 | 8.856 | 66,157 | -0.01(-0.07%) |
Aug 14, 2015 | 8.876 | 8.876 | 8.844 | 8.863 | 52,553 | -0.01(-0.07%) |
Aug 13, 2015 | 8.895 | 8.895 | 8.848 | 8.869 | 73,151 | -0.02(-0.22%) |
Aug 12, 2015 | 8.824 | 8.900 | 8.824 | 8.888 | 90,018 | +0.05(+0.54%) |
Aug 11, 2015 | 8.764 | 8.840 | 8.758 | 8.840 | 103,009 | +0.07(+0.80%) |
Aug 10, 2015 | 8.751 | 8.770 | 8.720 | 8.770 | 149,255 | +0.02(+0.22%) |
Aug 07, 2015 | 8.739 | 8.751 | 8.716 | 8.751 | 123,675 | +0.04(+0.51%) |
Aug 06, 2015 | 8.631 | 8.707 | 8.631 | 8.707 | 111,979 | +0.06(+0.66%) |
Aug 05, 2015 | 8.720 | 8.732 | 8.650 | 8.650 | 128,114 | -0.04(-0.51%) |
Aug 04, 2015 | 8.707 | 8.758 | 8.682 | 8.694 | 101,152 | -0.04(-0.51%) |
Aug 03, 2015 | 8.764 | 8.783 | 8.739 | 8.739 | 124,642 | -0.03(-0.29%) |
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%) |