Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 8.685 | 8.692 | 8.512 | 8.552 | 178,333 | -0.03(-0.39%) |
Jun 29, 2015 | 8.718 | 8.752 | 8.565 | 8.585 | 352,460 | -0.29(-3.29%) |
Jun 26, 2015 | 8.858 | 8.898 | 8.832 | 8.878 | 54,017 | +0.02(+0.22%) |
Jun 25, 2015 | 8.865 | 8.893 | 8.849 | 8.858 | 74,376 | -0.01(-0.15%) |
Jun 24, 2015 | 8.918 | 8.918 | 8.858 | 8.872 | 47,253 | -0.02(-0.24%) |
Jun 23, 2015 | 8.911 | 8.924 | 8.889 | 8.893 | 48,309 | -0.01(-0.13%) |
Jun 22, 2015 | 8.931 | 8.963 | 8.898 | 8.905 | 62,840 | +0.15(+1.70%) |
Jun 19, 2015 | 8.762 | 8.775 | 8.737 | 8.756 | 24,942 | -0.01(-0.15%) |
Jun 18, 2015 | 8.710 | 8.807 | 8.710 | 8.769 | 78,184 | +0.10(+1.12%) |
Jun 17, 2015 | 8.639 | 8.697 | 8.600 | 8.671 | 50,263 | +0.03(+0.38%) |
Jun 16, 2015 | 8.600 | 8.665 | 8.600 | 8.639 | 94,075 | -0.01(-0.08%) |
Jun 15, 2015 | 8.600 | 8.652 | 8.587 | 8.645 | 85,509 | -0.10(-1.11%) |
Jun 12, 2015 | 8.684 | 8.762 | 8.675 | 8.743 | 50,861 | -0.06(-0.66%) |
Jun 11, 2015 | 8.827 | 8.833 | 8.766 | 8.801 | 140,790 | +0.03(+0.30%) |
Jun 10, 2015 | 8.717 | 8.795 | 8.717 | 8.775 | 120,380 | +0.22(+2.56%) |
Jun 09, 2015 | 8.554 | 8.600 | 8.528 | 8.556 | 67,665 | -0.04(-0.44%) |
Jun 08, 2015 | 8.580 | 8.606 | 8.561 | 8.594 | 64,322 | -0.01(-0.07%) |
Jun 05, 2015 | 8.574 | 8.613 | 8.541 | 8.600 | 117,031 | -0.11(-1.24%) |
Jun 04, 2015 | 8.762 | 8.819 | 8.678 | 8.708 | 105,438 | -0.07(-0.84%) |
Jun 03, 2015 | 8.782 | 8.827 | 8.769 | 8.782 | 139,545 | +0.04(+0.41%) |
Jun 02, 2015 | 8.704 | 8.785 | 8.704 | 8.746 | 77,830 | +0.07(+0.86%) |
Jun 01, 2015 | 8.736 | 8.736 | 8.502 | 8.671 | 71,861 | -0.08(-0.87%) |
May 29, 2015 | 8.775 | 8.820 | 8.717 | 8.747 | 115,291 | -0.07(-0.83%) |
May 28, 2015 | 8.801 | 8.820 | 8.749 | 8.820 | 52,697 | -0.02(-0.22%) |
May 27, 2015 | 8.769 | 8.843 | 8.762 | 8.840 | 59,771 | +0.10(+1.19%) |
May 26, 2015 | 8.775 | 8.827 | 8.717 | 8.736 | 120,454 | -0.19(-2.18%) |
May 22, 2015 | 8.976 | 8.931 | 8.931 | 8.931 | 71,335 | -0.09(-1.01%) |
May 21, 2015 | 9.015 | 9.035 | 8.963 | 9.022 | 159,358 | +0.05(+0.51%) |
May 20, 2015 | 8.963 | 8.996 | 8.918 | 8.976 | 89,909 | +0.00(+0.00%) |
May 19, 2015 | 8.996 | 9.002 | 8.963 | 8.976 | 90,394 | -0.04(-0.41%) |
May 18, 2015 | 8.983 | 9.041 | 8.976 | 9.013 | 133,714 | -0.07(-0.74%) |
May 15, 2015 | 9.067 | 9.106 | 9.015 | 9.080 | 142,218 | -0.02(-0.21%) |
May 14, 2015 | 9.061 | 9.106 | 9.054 | 9.100 | 153,477 | +0.12(+1.30%) |
May 13, 2015 | 8.983 | 9.013 | 8.962 | 8.983 | 98,981 | +0.07(+0.80%) |
May 12, 2015 | 8.872 | 8.937 | 8.872 | 8.911 | 157,623 | -0.05(-0.58%) |
May 11, 2015 | 8.970 | 8.986 | 8.935 | 8.963 | 120,878 | -0.02(-0.22%) |
May 08, 2015 | 8.918 | 9.002 | 8.911 | 8.983 | 164,319 | +0.25(+2.90%) |
May 07, 2015 | 8.704 | 8.743 | 8.691 | 8.730 | 79,840 | -0.05(-0.52%) |
May 06, 2015 | 8.788 | 8.814 | 8.743 | 8.775 | 59,144 | +0.05(+0.60%) |
May 05, 2015 | 8.801 | 8.814 | 8.710 | 8.723 | 89,342 | -0.11(-1.25%) |
May 04, 2015 | 8.853 | 8.853 | 8.814 | 8.833 | 123,384 | -0.00(-0.00%) |
May 01, 2015 | 8.820 | 8.833 | 8.762 | 8.833 | 159,456 | +0.02(+0.22%) |
Apr 30, 2015 | 8.840 | 8.859 | 8.801 | 8.814 | 110,535 | -0.05(-0.51%) |
Apr 29, 2015 | 8.859 | 8.903 | 8.827 | 8.859 | 71,611 | +0.00(+0.00%) |
Apr 28, 2015 | 8.840 | 8.859 | 8.807 | 8.859 | 137,396 | +0.00(+0.00%) |
Apr 27, 2015 | 8.853 | 8.898 | 8.853 | 8.859 | 144,916 | +0.05(+0.52%) |
Apr 24, 2015 | 8.820 | 8.846 | 8.783 | 8.814 | 417,281 | +0.01(+0.11%) |
Apr 23, 2015 | 8.704 | 8.820 | 8.704 | 8.804 | 231,777 | +0.05(+0.56%) |
Apr 22, 2015 | 8.743 | 8.756 | 8.685 | 8.756 | 74,309 | -0.03(-0.37%) |
Apr 21, 2015 | 8.788 | 8.814 | 8.769 | 8.788 | 169,583 | +0.03(+0.37%) |
Apr 20, 2015 | 8.756 | 8.788 | 8.730 | 8.756 | 98,996 | +0.03(+0.30%) |
Apr 17, 2015 | 8.723 | 8.744 | 8.698 | 8.730 | 371,906 | -0.09(-1.04%) |
Apr 16, 2015 | 8.795 | 8.853 | 8.769 | 8.821 | 140,534 | -0.02(-0.21%) |
Apr 15, 2015 | 8.827 | 8.846 | 8.777 | 8.840 | 130,010 | +0.08(+0.94%) |
Apr 14, 2015 | 8.756 | 8.769 | 8.730 | 8.758 | 109,242 | +0.05(+0.62%) |
Apr 13, 2015 | 8.704 | 8.730 | 8.684 | 8.704 | 99,291 | -0.01(-0.15%) |
Apr 10, 2015 | 8.684 | 8.723 | 8.684 | 8.717 | 173,720 | +0.01(+0.07%) |
Apr 09, 2015 | 8.730 | 8.730 | 8.671 | 8.710 | 167,531 | -0.01(-0.07%) |
Apr 08, 2015 | 8.807 | 8.807 | 8.704 | 8.717 | 284,676 | +0.01(+0.07%) |
Apr 07, 2015 | 8.788 | 8.788 | 8.704 | 8.710 | 260,157 | -0.04(-0.45%) |
Apr 06, 2015 | 8.736 | 8.781 | 8.705 | 8.749 | 251,350 | +0.08(+0.97%) |
Apr 02, 2015 | 8.619 | 8.665 | 8.665 | 8.665 | 82,121 | +0.06(+0.75%) |