Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 8.139 | 8.171 | 8.112 | 8.132 | 227,552 | -0.03(-0.41%) |
Aug 28, 2015 | 8.119 | 8.192 | 8.119 | 8.166 | 405,654 | -0.01(-0.08%) |
Aug 27, 2015 | 8.152 | 8.199 | 8.114 | 8.172 | 133,904 | +0.08(+0.99%) |
Aug 26, 2015 | 8.126 | 8.126 | 7.939 | 8.092 | 361,000 | +0.09(+1.17%) |
Aug 25, 2015 | 8.206 | 8.206 | 7.966 | 7.999 | 256,172 | +0.05(+0.59%) |
Aug 24, 2015 | 7.933 | 8.119 | 7.813 | 7.953 | 623,160 | -0.27(-3.24%) |
Aug 21, 2015 | 8.359 | 8.379 | 8.199 | 8.219 | 186,653 | -0.18(-2.14%) |
Aug 20, 2015 | 8.499 | 8.499 | 8.399 | 8.399 | 223,723 | -0.17(-1.99%) |
Aug 19, 2015 | 8.559 | 8.586 | 8.505 | 8.569 | 96,450 | -0.06(-0.65%) |
Aug 18, 2015 | 8.645 | 8.658 | 8.614 | 8.625 | 71,249 | -0.03(-0.31%) |
Aug 17, 2015 | 8.619 | 8.665 | 8.605 | 8.652 | 40,815 | -0.04(-0.46%) |
Aug 14, 2015 | 8.659 | 8.695 | 8.640 | 8.692 | 56,307 | +0.03(+0.38%) |
Aug 13, 2015 | 8.645 | 8.672 | 8.632 | 8.659 | 271,925 | -0.02(-0.23%) |
Aug 12, 2015 | 8.612 | 8.692 | 8.579 | 8.679 | 177,286 | -0.02(-0.23%) |
Aug 11, 2015 | 8.698 | 8.723 | 8.672 | 8.698 | 143,174 | -0.07(-0.76%) |
Aug 10, 2015 | 8.685 | 8.772 | 8.685 | 8.765 | 266,384 | +0.08(+0.96%) |
Aug 07, 2015 | 8.639 | 8.685 | 8.632 | 8.682 | 307,094 | -0.03(-0.34%) |
Aug 06, 2015 | 8.705 | 8.712 | 8.672 | 8.712 | 115,342 | +0.00(+0.03%) |
Aug 05, 2015 | 8.732 | 8.732 | 8.699 | 8.709 | 94,803 | +0.02(+0.28%) |
Aug 04, 2015 | 8.698 | 8.712 | 8.659 | 8.685 | 106,853 | +0.00(+0.04%) |
Aug 03, 2015 | 8.712 | 8.718 | 8.649 | 8.682 | 173,162 | -0.02(-0.26%) |
Jul 31, 2015 | 8.745 | 8.745 | 8.692 | 8.705 | 78,025 | +0.06(+0.67%) |
Jul 30, 2015 | 8.659 | 8.667 | 8.618 | 8.647 | 49,588 | -0.01(-0.13%) |
Jul 29, 2015 | 8.639 | 8.685 | 8.639 | 8.659 | 68,278 | +0.03(+0.35%) |
Jul 28, 2015 | 8.599 | 8.638 | 8.565 | 8.629 | 91,194 | +0.09(+1.05%) |
Jul 27, 2015 | 8.585 | 8.612 | 8.525 | 8.539 | 59,301 | -0.04(-0.47%) |
Jul 24, 2015 | 8.632 | 8.641 | 8.579 | 8.579 | 128,869 | -0.07(-0.85%) |
Jul 23, 2015 | 8.705 | 8.718 | 8.645 | 8.652 | 104,845 | -0.09(-1.07%) |
Jul 22, 2015 | 8.718 | 8.745 | 8.705 | 8.745 | 620,201 | -0.03(-0.38%) |
Jul 21, 2015 | 8.785 | 8.810 | 8.765 | 8.778 | 69,024 | -0.04(-0.45%) |
Jul 20, 2015 | 8.838 | 8.838 | 8.800 | 8.818 | 422,007 | +0.03(+0.30%) |
Jul 17, 2015 | 8.805 | 8.812 | 8.778 | 8.792 | 110,508 | -0.07(-0.75%) |
Jul 16, 2015 | 8.832 | 8.865 | 8.832 | 8.858 | 61,790 | +0.08(+0.91%) |
Jul 15, 2015 | 8.812 | 8.812 | 8.765 | 8.778 | 94,109 | -0.03(-0.38%) |
Jul 14, 2015 | 8.778 | 8.818 | 8.753 | 8.812 | 63,475 | +0.08(+0.92%) |
Jul 13, 2015 | 8.745 | 8.752 | 8.709 | 8.732 | 113,661 | +0.03(+0.31%) |
Jul 10, 2015 | 8.698 | 8.712 | 8.652 | 8.705 | 94,333 | +0.33(+3.98%) |
Jul 09, 2015 | 8.419 | 8.459 | 8.359 | 8.372 | 156,730 | +0.08(+0.96%) |
Jul 08, 2015 | 8.325 | 8.325 | 8.271 | 8.292 | 91,904 | -0.11(-1.35%) |
Jul 07, 2015 | 8.359 | 8.438 | 8.259 | 8.405 | 424,731 | -0.02(-0.24%) |
Jul 06, 2015 | 8.465 | 8.519 | 8.399 | 8.425 | 357,524 | -0.20(-2.32%) |
Jul 02, 2015 | 8.599 | 8.625 | 8.625 | 8.625 | 60,957 | +0.07(+0.78%) |
Jul 01, 2015 | 8.652 | 8.652 | 8.525 | 8.559 | 142,731 | +0.01(+0.08%) |
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%) |