Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 8.586 | 8.643 | 8.560 | 8.643 | 104,204 | +0.03(+0.30%) |
Jun 29, 2015 | 8.669 | 8.669 | 8.618 | 8.618 | 57,277 | -0.04(-0.44%) |
Jun 26, 2015 | 8.726 | 8.726 | 8.656 | 8.656 | 93,822 | -0.04(-0.44%) |
Jun 25, 2015 | 8.752 | 8.752 | 8.663 | 8.695 | 61,305 | -0.05(-0.58%) |
Jun 24, 2015 | 8.701 | 8.746 | 8.695 | 8.746 | 38,977 | +0.04(+0.44%) |
Jun 23, 2015 | 8.714 | 8.730 | 8.656 | 8.707 | 121,307 | -0.01(-0.15%) |
Jun 22, 2015 | 8.720 | 8.758 | 8.675 | 8.720 | 80,679 | +0.00(+0.00%) |
Jun 19, 2015 | 8.701 | 8.726 | 8.675 | 8.720 | 66,007 | +0.05(+0.59%) |
Jun 18, 2015 | 8.695 | 8.695 | 8.669 | 8.669 | 31,094 | -0.01(-0.07%) |
Jun 17, 2015 | 8.695 | 8.695 | 8.599 | 8.675 | 98,786 | +0.03(+0.37%) |
Jun 16, 2015 | 8.650 | 8.669 | 8.622 | 8.643 | 39,719 | -0.02(-0.22%) |
Jun 15, 2015 | 8.663 | 8.669 | 8.619 | 8.663 | 63,093 | +0.01(+0.07%) |
Jun 12, 2015 | 8.618 | 8.672 | 8.592 | 8.656 | 54,090 | +0.05(+0.59%) |
Jun 11, 2015 | 8.580 | 8.618 | 8.554 | 8.605 | 96,439 | +0.07(+0.84%) |
Jun 10, 2015 | 8.508 | 8.584 | 8.508 | 8.533 | 95,898 | +0.01(+0.07%) |
Jun 09, 2015 | 8.540 | 8.552 | 8.495 | 8.527 | 175,975 | -0.04(-0.52%) |
Jun 08, 2015 | 8.660 | 8.686 | 8.540 | 8.571 | 151,117 | -0.10(-1.10%) |
Jun 05, 2015 | 8.705 | 8.718 | 8.660 | 8.667 | 141,778 | -0.08(-0.94%) |
Jun 04, 2015 | 8.730 | 8.762 | 8.718 | 8.749 | 65,917 | +0.02(+0.22%) |
Jun 03, 2015 | 8.788 | 8.788 | 8.727 | 8.730 | 63,374 | -0.08(-0.94%) |
Jun 02, 2015 | 8.800 | 8.813 | 8.767 | 8.813 | 71,786 | -0.02(-0.22%) |
Jun 01, 2015 | 8.819 | 8.832 | 8.768 | 8.832 | 50,582 | +0.02(+0.22%) |
May 29, 2015 | 8.756 | 8.813 | 8.756 | 8.813 | 52,308 | +0.04(+0.51%) |
May 28, 2015 | 8.743 | 8.807 | 8.725 | 8.768 | 64,855 | +0.03(+0.29%) |
May 27, 2015 | 8.724 | 8.762 | 8.718 | 8.743 | 77,445 | +0.03(+0.29%) |
May 26, 2015 | 8.660 | 8.734 | 8.648 | 8.718 | 99,517 | +0.04(+0.51%) |
May 22, 2015 | 8.737 | 8.673 | 8.673 | 8.673 | 58,031 | -0.09(-1.02%) |
May 21, 2015 | 8.692 | 8.768 | 8.686 | 8.762 | 62,131 | +0.08(+0.95%) |
May 20, 2015 | 8.686 | 8.730 | 8.667 | 8.679 | 86,006 | -0.01(-0.15%) |
May 19, 2015 | 8.711 | 8.737 | 8.679 | 8.692 | 125,633 | -0.08(-0.87%) |
May 18, 2015 | 8.781 | 8.788 | 8.711 | 8.768 | 68,056 | -0.05(-0.58%) |
May 15, 2015 | 8.762 | 8.819 | 8.762 | 8.819 | 61,233 | +0.06(+0.65%) |
May 14, 2015 | 8.756 | 8.784 | 8.724 | 8.762 | 78,141 | +0.00(+0.00%) |
May 13, 2015 | 8.749 | 8.781 | 8.743 | 8.762 | 83,276 | +0.03(+0.31%) |
May 12, 2015 | 8.703 | 8.754 | 8.665 | 8.735 | 131,208 | -0.01(-0.14%) |
May 11, 2015 | 8.805 | 8.849 | 8.735 | 8.748 | 105,469 | -0.04(-0.50%) |
May 08, 2015 | 8.792 | 8.855 | 8.767 | 8.792 | 71,236 | +0.01(+0.14%) |
May 07, 2015 | 8.792 | 8.805 | 8.745 | 8.779 | 91,696 | -0.01(-0.14%) |
May 06, 2015 | 8.868 | 8.881 | 8.735 | 8.792 | 158,950 | -0.06(-0.64%) |
May 05, 2015 | 8.881 | 8.893 | 8.824 | 8.849 | 85,742 | -0.04(-0.45%) |
May 04, 2015 | 8.874 | 8.906 | 8.874 | 8.889 | 56,935 | +0.01(+0.10%) |
May 01, 2015 | 8.957 | 8.974 | 8.881 | 8.881 | 116,215 | -0.12(-1.34%) |
Apr 30, 2015 | 9.007 | 9.007 | 8.969 | 9.001 | 66,579 | +0.00(+0.00%) |
Apr 29, 2015 | 8.982 | 9.020 | 8.971 | 9.001 | 60,070 | -0.02(-0.21%) |
Apr 28, 2015 | 9.033 | 9.077 | 8.988 | 9.020 | 141,842 | -0.02(-0.25%) |
Apr 27, 2015 | 9.001 | 9.045 | 9.001 | 9.042 | 79,810 | +0.02(+0.18%) |
Apr 24, 2015 | 8.988 | 9.045 | 8.950 | 9.026 | 46,723 | +0.04(+0.42%) |
Apr 23, 2015 | 8.969 | 8.995 | 8.938 | 8.988 | 82,996 | +0.03(+0.32%) |
Apr 22, 2015 | 8.969 | 8.988 | 8.944 | 8.960 | 71,263 | +0.00(+0.04%) |
Apr 21, 2015 | 8.957 | 9.007 | 8.926 | 8.957 | 59,417 | +0.01(+0.07%) |
Apr 20, 2015 | 8.919 | 8.957 | 8.906 | 8.950 | 74,851 | +0.03(+0.35%) |
Apr 17, 2015 | 8.862 | 8.925 | 8.830 | 8.919 | 89,573 | +0.05(+0.57%) |
Apr 16, 2015 | 8.938 | 8.950 | 8.868 | 8.868 | 132,573 | -0.04(-0.50%) |
Apr 15, 2015 | 8.969 | 8.995 | 8.912 | 8.912 | 102,989 | -0.06(-0.64%) |
Apr 14, 2015 | 8.982 | 9.002 | 8.963 | 8.969 | 109,416 | +0.00(+0.02%) |
Apr 13, 2015 | 9.001 | 9.001 | 8.957 | 8.967 | 85,758 | +0.01(+0.07%) |
Apr 10, 2015 | 8.961 | 8.980 | 8.961 | 8.961 | 111,571 | +0.00(+0.00%) |
Apr 09, 2015 | 9.005 | 9.005 | 8.949 | 8.961 | 192,546 | -0.03(-0.28%) |
Apr 08, 2015 | 9.005 | 9.031 | 8.949 | 8.987 | 198,165 | +0.01(+0.09%) |
Apr 07, 2015 | 8.949 | 8.980 | 8.949 | 8.978 | 67,640 | +0.03(+0.33%) |
Apr 06, 2015 | 8.949 | 8.980 | 8.930 | 8.949 | 108,204 | +0.02(+0.21%) |
Apr 02, 2015 | 8.961 | 8.930 | 8.930 | 8.930 | 187,719 | -0.04(-0.49%) |