Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 8.548 | 8.560 | 8.513 | 8.530 | 19,674 | -0.06(-0.70%) |
Aug 28, 2015 | 8.560 | 8.590 | 8.520 | 8.590 | 10,853 | +0.05(+0.59%) |
Aug 27, 2015 | 8.440 | 8.600 | 8.440 | 8.540 | 28,027 | -0.09(-1.04%) |
Aug 26, 2015 | 8.625 | 8.630 | 8.480 | 8.630 | 65,735 | -0.06(-0.69%) |
Aug 25, 2015 | 8.680 | 8.730 | 8.640 | 8.690 | 73,297 | +0.12(+1.40%) |
Aug 24, 2015 | 8.520 | 8.660 | 8.430 | 8.570 | 28,943 | -0.34(-3.82%) |
Aug 21, 2015 | 8.960 | 8.990 | 8.905 | 8.910 | 196,303 | -0.08(-0.89%) |
Aug 20, 2015 | 9.060 | 9.060 | 8.960 | 8.990 | 10,836 | -0.24(-2.60%) |
Aug 19, 2015 | 9.170 | 9.230 | 9.135 | 9.230 | 86,035 | -0.02(-0.22%) |
Aug 18, 2015 | 9.260 | 9.290 | 9.220 | 9.250 | 160,025 | -0.13(-1.39%) |
Aug 17, 2015 | 9.290 | 9.380 | 9.290 | 9.380 | 13,762 | -0.04(-0.42%) |
Aug 14, 2015 | 9.390 | 9.420 | 9.350 | 9.420 | 7,051 | -0.01(-0.11%) |
Aug 13, 2015 | 9.400 | 9.450 | 9.350 | 9.430 | 19,540 | +0.39(+4.31%) |
Aug 12, 2015 | 8.900 | 9.040 | 8.870 | 9.040 | 12,578 | +0.24(+2.73%) |
Aug 11, 2015 | 8.840 | 8.840 | 8.720 | 8.800 | 12,983 | -0.02(-0.23%) |
Aug 10, 2015 | 8.665 | 8.830 | 8.650 | 8.820 | 19,757 | -0.01(-0.11%) |
Aug 07, 2015 | 8.840 | 8.840 | 8.750 | 8.830 | 11,757 | -0.11(-1.23%) |
Aug 06, 2015 | 8.890 | 8.940 | 8.870 | 8.940 | 7,078 | +0.12(+1.42%) |
Aug 05, 2015 | 8.870 | 8.870 | 8.790 | 8.815 | 3,154 | +0.00(+0.06%) |
Aug 04, 2015 | 8.800 | 8.860 | 8.770 | 8.810 | 21,712 | +0.13(+1.50%) |
Aug 03, 2015 | 8.702 | 8.740 | 8.620 | 8.680 | 10,797 | +0.25(+2.97%) |
Jul 31, 2015 | 8.570 | 8.600 | 8.430 | 8.430 | 31,125 | +0.01(+0.12%) |
Jul 30, 2015 | 8.392 | 8.420 | 8.370 | 8.420 | 14,259 | +0.03(+0.36%) |
Jul 29, 2015 | 8.450 | 8.450 | 8.390 | 8.390 | 18,334 | -0.03(-0.36%) |
Jul 28, 2015 | 8.480 | 8.520 | 8.320 | 8.420 | 215,016 | -0.15(-1.75%) |
Jul 27, 2015 | 8.600 | 8.600 | 8.540 | 8.570 | 13,109 | -0.06(-0.70%) |
Jul 24, 2015 | 8.770 | 8.770 | 8.630 | 8.630 | 4,931 | -0.20(-2.27%) |
Jul 23, 2015 | 8.880 | 8.890 | 8.810 | 8.830 | 16,544 | +0.00(+0.00%) |
Jul 22, 2015 | 8.840 | 8.840 | 8.770 | 8.830 | 10,102 | -0.25(-2.75%) |
Jul 21, 2015 | 9.048 | 9.110 | 9.000 | 9.080 | 28,873 | +0.08(+0.89%) |
Jul 20, 2015 | 9.042 | 9.042 | 8.990 | 9.000 | 3,752 | -0.01(-0.11%) |
Jul 17, 2015 | 8.930 | 9.010 | 8.930 | 9.010 | 2,749 | -0.02(-0.22%) |
Jul 16, 2015 | 9.010 | 9.035 | 9.010 | 9.030 | 11,990 | +0.16(+1.80%) |
Jul 15, 2015 | 8.860 | 8.910 | 8.800 | 8.870 | 275,591 | +0.08(+0.91%) |
Jul 14, 2015 | 8.770 | 8.800 | 8.720 | 8.790 | 93,070 | +0.08(+0.98%) |
Jul 13, 2015 | 8.710 | 8.740 | 8.680 | 8.705 | 34,983 | -0.06(-0.74%) |
Jul 10, 2015 | 8.760 | 8.800 | 8.710 | 8.770 | 55,746 | +0.20(+2.27%) |
Jul 09, 2015 | 8.630 | 8.660 | 8.550 | 8.575 | 21,207 | +0.07(+0.88%) |
Jul 08, 2015 | 8.690 | 8.690 | 8.470 | 8.500 | 23,420 | -0.11(-1.28%) |
Jul 07, 2015 | 8.630 | 8.650 | 8.440 | 8.610 | 22,269 | +0.09(+1.06%) |
Jul 06, 2015 | 8.616 | 8.640 | 8.510 | 8.520 | 29,688 | -0.26(-2.96%) |
Jul 02, 2015 | 8.780 | 8.780 | 8.780 | 0 | +0.02(+0.23%) | |
Jul 01, 2015 | 8.940 | 8.940 | 8.720 | 8.760 | 21,446 | -0.29(-3.20%) |
Jun 30, 2015 | 9.160 | 9.160 | 8.950 | 9.050 | 41,576 | -0.09(-0.98%) |
Jun 29, 2015 | 9.100 | 9.170 | 9.100 | 9.140 | 14,279 | -0.16(-1.72%) |
Jun 26, 2015 | 9.330 | 9.350 | 9.260 | 9.300 | 10,342 | +0.07(+0.76%) |
Jun 25, 2015 | 9.280 | 9.300 | 9.230 | 9.230 | 5,949 | +0.07(+0.76%) |
Jun 24, 2015 | 9.190 | 9.260 | 9.140 | 9.160 | 12,150 | -0.04(-0.43%) |
Jun 23, 2015 | 9.170 | 9.220 | 9.170 | 9.200 | 15,333 | -0.11(-1.18%) |
Jun 22, 2015 | 9.280 | 9.345 | 9.280 | 9.310 | 37,118 | +0.21(+2.31%) |
Jun 19, 2015 | 9.210 | 9.210 | 9.100 | 9.100 | 10,832 | -0.11(-1.19%) |
Jun 18, 2015 | 9.120 | 9.220 | 9.120 | 9.210 | 17,149 | +0.17(+1.88%) |
Jun 17, 2015 | 8.990 | 9.120 | 8.900 | 9.040 | 68,351 | +0.00(+0.00%) |
Jun 16, 2015 | 9.050 | 9.060 | 9.030 | 9.040 | 48,913 | +0.04(+0.44%) |
Jun 15, 2015 | 8.936 | 9.020 | 8.885 | 9.000 | 15,990 | -0.11(-1.21%) |
Jun 12, 2015 | 9.170 | 9.190 | 9.100 | 9.110 | 40,341 | -0.38(-4.00%) |
Jun 11, 2015 | 9.490 | 9.490 | 9.440 | 9.490 | 27,161 | -0.22(-2.27%) |
Jun 10, 2015 | 9.640 | 9.730 | 9.636 | 9.710 | 18,805 | +0.30(+3.19%) |
Jun 09, 2015 | 9.450 | 9.450 | 9.370 | 9.410 | 16,799 | -0.20(-2.08%) |
Jun 08, 2015 | 9.670 | 9.670 | 9.570 | 9.610 | 20,870 | -0.10(-1.03%) |
Jun 05, 2015 | 9.678 | 9.730 | 9.620 | 9.710 | 9,664 | -0.02(-0.21%) |
Jun 04, 2015 | 9.916 | 9.920 | 9.730 | 9.730 | 23,005 | -0.32(-3.18%) |
Jun 03, 2015 | 9.960 | 10.10 | 9.960 | 10.05 | 21,417 | +0.12(+1.21%) |
Jun 02, 2015 | 9.900 | 9.930 | 9.880 | 9.930 | 27,403 | +0.28(+2.90%) |