Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 8.961 | 8.990 | 8.850 | 8.897 | 93,346 | -0.09(-1.00%) |
Jul 30, 2015 | 9.014 | 9.024 | 8.940 | 8.987 | 130,322 | -0.03(-0.35%) |
Jul 29, 2015 | 8.903 | 9.040 | 8.792 | 9.019 | 305,670 | +0.16(+1.85%) |
Jul 28, 2015 | 8.882 | 8.882 | 8.702 | 8.855 | 213,079 | +0.05(+0.60%) |
Jul 27, 2015 | 8.850 | 8.850 | 8.554 | 8.802 | 464,734 | +0.14(+1.65%) |
Jul 24, 2015 | 8.792 | 8.792 | 8.612 | 8.660 | 216,559 | -0.08(-0.91%) |
Jul 23, 2015 | 8.908 | 8.929 | 8.718 | 8.739 | 293,244 | -0.16(-1.84%) |
Jul 22, 2015 | 8.786 | 8.913 | 8.728 | 8.903 | 226,526 | +0.11(+1.20%) |
Jul 21, 2015 | 8.823 | 8.835 | 8.686 | 8.797 | 204,504 | -0.03(-0.30%) |
Jul 20, 2015 | 8.871 | 8.919 | 8.749 | 8.823 | 222,228 | +0.03(+0.36%) |
Jul 17, 2015 | 8.807 | 8.869 | 8.745 | 8.792 | 254,795 | +0.01(+0.06%) |
Jul 16, 2015 | 8.621 | 8.833 | 8.621 | 8.787 | 202,328 | +0.15(+1.74%) |
Jul 15, 2015 | 8.673 | 8.717 | 8.636 | 8.636 | 145,553 | -0.06(-0.65%) |
Jul 14, 2015 | 8.724 | 8.758 | 8.683 | 8.693 | 241,977 | -0.01(-0.12%) |
Jul 13, 2015 | 8.668 | 8.731 | 8.642 | 8.704 | 179,043 | +0.07(+0.84%) |
Jul 10, 2015 | 8.600 | 8.662 | 8.554 | 8.631 | 156,294 | +0.11(+1.28%) |
Jul 09, 2015 | 8.590 | 8.611 | 8.486 | 8.523 | 125,401 | -0.01(-0.06%) |
Jul 08, 2015 | 8.476 | 8.647 | 8.424 | 8.528 | 217,253 | +0.01(+0.06%) |
Jul 07, 2015 | 8.533 | 8.538 | 8.404 | 8.523 | 123,699 | +0.02(+0.24%) |
Jul 06, 2015 | 8.528 | 8.554 | 8.471 | 8.502 | 119,246 | -0.07(-0.79%) |
Jul 02, 2015 | 8.611 | 8.569 | 8.569 | 8.569 | 108,026 | -0.09(-1.08%) |
Jul 01, 2015 | 8.683 | 8.693 | 8.538 | 8.662 | 182,618 | +0.18(+2.07%) |
Jun 30, 2015 | 8.440 | 8.492 | 8.367 | 8.486 | 192,766 | +0.08(+0.92%) |
Jun 29, 2015 | 8.486 | 8.487 | 8.321 | 8.409 | 319,095 | -0.12(-1.40%) |
Jun 26, 2015 | 8.668 | 8.699 | 8.498 | 8.528 | 150,800 | -0.12(-1.38%) |
Jun 25, 2015 | 8.626 | 8.673 | 8.538 | 8.647 | 231,526 | +0.02(+0.24%) |
Jun 24, 2015 | 8.781 | 8.815 | 8.626 | 8.626 | 314,071 | -0.19(-2.17%) |
Jun 23, 2015 | 8.657 | 8.818 | 8.590 | 8.818 | 234,102 | +0.17(+1.97%) |
Jun 22, 2015 | 8.652 | 8.683 | 8.590 | 8.647 | 217,548 | +0.00(+0.00%) |
Jun 19, 2015 | 8.523 | 8.662 | 8.486 | 8.647 | 170,301 | +0.12(+1.40%) |
Jun 18, 2015 | 8.497 | 8.589 | 8.461 | 8.528 | 168,623 | +0.07(+0.80%) |
Jun 17, 2015 | 8.523 | 8.605 | 8.461 | 8.461 | 149,530 | -0.04(-0.49%) |
Jun 16, 2015 | 8.580 | 8.590 | 8.492 | 8.502 | 150,641 | -0.07(-0.84%) |
Jun 15, 2015 | 8.564 | 8.590 | 8.502 | 8.574 | 144,680 | -0.05(-0.60%) |
Jun 12, 2015 | 8.486 | 8.652 | 8.445 | 8.626 | 172,266 | +0.12(+1.40%) |
Jun 11, 2015 | 8.486 | 8.507 | 8.445 | 8.507 | 139,570 | +0.06(+0.74%) |
Jun 10, 2015 | 8.445 | 8.533 | 8.419 | 8.445 | 172,855 | +0.02(+0.18%) |
Jun 09, 2015 | 8.430 | 8.502 | 8.409 | 8.430 | 193,504 | -0.02(-0.24%) |
Jun 08, 2015 | 8.590 | 8.611 | 8.440 | 8.450 | 204,351 | -0.14(-1.63%) |
Jun 05, 2015 | 8.564 | 8.621 | 8.528 | 8.590 | 164,312 | +0.03(+0.30%) |
Jun 04, 2015 | 8.590 | 8.590 | 8.536 | 8.564 | 288,832 | -0.04(-0.42%) |
Jun 03, 2015 | 8.605 | 8.605 | 8.605 | 8.600 | 143,986 | +0.00(+0.00%) |
Jun 02, 2015 | 8.528 | 8.621 | 8.471 | 8.600 | 153,803 | +0.08(+0.97%) |
Jun 01, 2015 | 8.466 | 8.538 | 8.445 | 8.517 | 121,482 | +0.06(+0.73%) |
May 29, 2015 | 8.404 | 8.481 | 8.321 | 8.455 | 393,813 | +0.01(+0.12%) |
May 28, 2015 | 8.559 | 8.616 | 8.440 | 8.445 | 208,869 | -0.15(-1.75%) |
May 27, 2015 | 8.523 | 8.631 | 8.409 | 8.595 | 200,724 | +0.14(+1.71%) |
May 26, 2015 | 8.476 | 8.538 | 8.430 | 8.450 | 127,938 | -0.07(-0.85%) |
May 22, 2015 | 8.647 | 8.523 | 8.523 | 8.523 | 196,728 | -0.13(-1.50%) |
May 21, 2015 | 8.714 | 8.740 | 8.605 | 8.652 | 216,410 | -0.05(-0.59%) |
May 20, 2015 | 8.549 | 8.709 | 8.544 | 8.704 | 282,950 | +0.18(+2.13%) |
May 19, 2015 | 8.476 | 8.549 | 8.406 | 8.523 | 272,093 | +0.03(+0.37%) |
May 18, 2015 | 8.502 | 8.590 | 8.471 | 8.492 | 212,445 | -0.01(-0.12%) |
May 15, 2015 | 8.569 | 8.600 | 8.450 | 8.502 | 231,941 | -0.09(-1.08%) |
May 14, 2015 | 8.616 | 8.616 | 8.538 | 8.595 | 278,449 | -0.02(-0.24%) |
May 13, 2015 | 8.285 | 8.616 | 8.269 | 8.616 | 474,555 | +0.33(+4.00%) |
May 12, 2015 | 8.419 | 8.419 | 8.279 | 8.285 | 356,000 | -0.16(-1.90%) |
May 11, 2015 | 8.419 | 8.517 | 8.409 | 8.445 | 283,564 | +0.04(+0.49%) |
May 08, 2015 | 8.600 | 8.605 | 8.388 | 8.404 | 415,561 | -0.18(-2.11%) |
May 07, 2015 | 8.383 | 8.590 | 8.228 | 8.585 | 798,509 | -0.06(-0.72%) |
May 06, 2015 | 8.745 | 8.745 | 8.595 | 8.647 | 278,793 | -0.08(-0.95%) |
May 05, 2015 | 8.838 | 8.864 | 8.693 | 8.730 | 192,617 | -0.10(-1.17%) |
May 04, 2015 | 8.699 | 8.890 | 8.616 | 8.833 | 1,425,797 | +0.18(+2.03%) |