Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 8.752 | 8.764 | 8.714 | 8.764 | 124,129 | +0.05(+0.58%) |
Jul 30, 2015 | 8.733 | 8.739 | 8.701 | 8.714 | 57,899 | +0.01(+0.15%) |
Jul 29, 2015 | 8.644 | 8.701 | 8.637 | 8.701 | 74,203 | +0.03(+0.37%) |
Jul 28, 2015 | 8.625 | 8.669 | 8.618 | 8.669 | 68,351 | +0.02(+0.22%) |
Jul 27, 2015 | 8.663 | 8.675 | 8.625 | 8.650 | 70,302 | -0.01(-0.07%) |
Jul 24, 2015 | 8.663 | 8.669 | 8.631 | 8.656 | 63,304 | +0.01(+0.15%) |
Jul 23, 2015 | 8.625 | 8.650 | 8.568 | 8.644 | 127,406 | +0.03(+0.37%) |
Jul 22, 2015 | 8.637 | 8.650 | 8.606 | 8.612 | 88,211 | -0.04(-0.51%) |
Jul 21, 2015 | 8.650 | 8.663 | 8.618 | 8.656 | 113,425 | -0.01(-0.15%) |
Jul 20, 2015 | 8.675 | 8.682 | 8.650 | 8.669 | 109,415 | -0.01(-0.15%) |
Jul 17, 2015 | 8.714 | 8.720 | 8.682 | 8.682 | 88,190 | -0.04(-0.44%) |
Jul 16, 2015 | 8.758 | 8.758 | 8.695 | 8.720 | 86,075 | -0.01(-0.15%) |
Jul 15, 2015 | 8.752 | 8.758 | 8.714 | 8.733 | 128,895 | -0.02(-0.22%) |
Jul 14, 2015 | 8.726 | 8.764 | 8.701 | 8.752 | 125,075 | +0.01(+0.07%) |
Jul 13, 2015 | 8.745 | 8.745 | 8.695 | 8.745 | 91,560 | -0.01(-0.11%) |
Jul 10, 2015 | 8.711 | 8.755 | 8.698 | 8.755 | 82,588 | +0.04(+0.43%) |
Jul 09, 2015 | 8.692 | 8.736 | 8.641 | 8.717 | 141,607 | -0.01(-0.14%) |
Jul 08, 2015 | 8.647 | 8.730 | 8.622 | 8.730 | 141,598 | +0.08(+0.95%) |
Jul 07, 2015 | 8.584 | 8.660 | 8.578 | 8.647 | 192,337 | +0.09(+1.03%) |
Jul 06, 2015 | 8.553 | 8.559 | 8.527 | 8.559 | 100,853 | +0.03(+0.30%) |
Jul 02, 2015 | 8.521 | 8.534 | 8.534 | 8.534 | 266,282 | +0.00(+0.00%) |
Jul 01, 2015 | 8.508 | 8.546 | 8.502 | 8.534 | 182,901 | +0.03(+0.30%) |
Jun 30, 2015 | 8.477 | 8.515 | 8.452 | 8.508 | 147,181 | +0.03(+0.30%) |
Jun 29, 2015 | 8.502 | 8.509 | 8.477 | 8.483 | 121,783 | -0.03(-0.30%) |
Jun 26, 2015 | 8.496 | 8.521 | 8.485 | 8.508 | 107,076 | +0.00(+0.00%) |
Jun 25, 2015 | 8.572 | 8.572 | 8.496 | 8.508 | 243,094 | -0.05(-0.59%) |
Jun 24, 2015 | 8.521 | 8.574 | 8.496 | 8.559 | 179,704 | +0.03(+0.30%) |
Jun 23, 2015 | 8.572 | 8.578 | 8.521 | 8.534 | 265,055 | -0.04(-0.52%) |
Jun 22, 2015 | 8.597 | 8.603 | 8.559 | 8.578 | 87,664 | -0.02(-0.22%) |
Jun 19, 2015 | 8.591 | 8.598 | 8.572 | 8.597 | 137,242 | +0.03(+0.29%) |
Jun 18, 2015 | 8.559 | 8.572 | 8.546 | 8.572 | 107,150 | +0.00(+0.00%) |
Jun 17, 2015 | 8.540 | 8.572 | 8.515 | 8.572 | 141,742 | +0.03(+0.30%) |
Jun 16, 2015 | 8.496 | 8.546 | 8.490 | 8.546 | 79,333 | +0.06(+0.67%) |
Jun 15, 2015 | 8.534 | 8.572 | 8.477 | 8.490 | 151,945 | -0.04(-0.52%) |
Jun 12, 2015 | 8.458 | 8.534 | 8.458 | 8.534 | 208,953 | +0.05(+0.60%) |
Jun 11, 2015 | 8.401 | 8.483 | 8.395 | 8.483 | 194,450 | +0.12(+1.47%) |
Jun 10, 2015 | 8.347 | 8.416 | 8.341 | 8.360 | 235,376 | -0.02(-0.22%) |
Jun 09, 2015 | 8.416 | 8.435 | 8.354 | 8.379 | 301,181 | -0.05(-0.60%) |
Jun 08, 2015 | 8.580 | 8.606 | 8.385 | 8.429 | 558,944 | -0.22(-2.49%) |
Jun 05, 2015 | 8.643 | 8.655 | 8.599 | 8.645 | 174,567 | -0.04(-0.41%) |
Jun 04, 2015 | 8.724 | 8.743 | 8.674 | 8.680 | 177,845 | -0.06(-0.72%) |
Jun 03, 2015 | 8.812 | 8.818 | 8.743 | 8.743 | 180,289 | -0.07(-0.78%) |
Jun 02, 2015 | 8.812 | 8.831 | 8.793 | 8.812 | 131,912 | -0.02(-0.21%) |
Jun 01, 2015 | 8.793 | 8.844 | 8.781 | 8.831 | 156,783 | +0.04(+0.50%) |
May 29, 2015 | 8.768 | 8.793 | 8.743 | 8.787 | 61,125 | +0.01(+0.07%) |
May 28, 2015 | 8.749 | 8.781 | 8.737 | 8.781 | 93,729 | +0.01(+0.07%) |
May 27, 2015 | 8.781 | 8.787 | 8.756 | 8.775 | 123,032 | +0.01(+0.07%) |
May 26, 2015 | 8.699 | 8.775 | 8.687 | 8.768 | 114,001 | +0.05(+0.58%) |
May 22, 2015 | 8.793 | 8.718 | 8.718 | 8.718 | 282,918 | -0.08(-0.93%) |
May 21, 2015 | 8.818 | 8.856 | 8.800 | 8.800 | 119,236 | -0.02(-0.21%) |
May 20, 2015 | 8.850 | 8.856 | 8.787 | 8.818 | 138,926 | -0.02(-0.21%) |
May 19, 2015 | 8.844 | 8.938 | 8.825 | 8.837 | 241,130 | -0.03(-0.35%) |
May 18, 2015 | 8.925 | 8.925 | 8.850 | 8.869 | 125,259 | -0.08(-0.91%) |
May 15, 2015 | 8.862 | 8.969 | 8.862 | 8.950 | 118,107 | +0.10(+1.14%) |
May 14, 2015 | 8.825 | 8.869 | 8.812 | 8.850 | 78,987 | +0.00(+0.00%) |
May 13, 2015 | 8.850 | 8.869 | 8.812 | 8.850 | 178,980 | +0.03(+0.39%) |
May 12, 2015 | 8.765 | 8.847 | 8.747 | 8.815 | 223,470 | +0.02(+0.21%) |
May 11, 2015 | 8.878 | 8.884 | 8.790 | 8.797 | 109,182 | -0.08(-0.91%) |
May 08, 2015 | 8.859 | 8.909 | 8.859 | 8.878 | 83,954 | +0.02(+0.28%) |
May 07, 2015 | 8.840 | 8.853 | 8.772 | 8.853 | 125,372 | +0.01(+0.14%) |
May 06, 2015 | 8.884 | 8.901 | 8.840 | 8.840 | 152,874 | -0.09(-0.98%) |
May 05, 2015 | 8.915 | 8.928 | 8.853 | 8.928 | 217,842 | +0.05(+0.56%) |
May 04, 2015 | 8.903 | 8.934 | 8.871 | 8.878 | 132,898 | -0.01(-0.14%) |