Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 8.318 | 8.362 | 8.258 | 8.268 | 98,822 | -0.04(-0.48%) |
Aug 28, 2015 | 8.258 | 8.372 | 8.243 | 8.308 | 99,140 | -0.03(-0.42%) |
Aug 27, 2015 | 8.258 | 8.407 | 8.218 | 8.343 | 97,499 | +0.12(+1.51%) |
Aug 26, 2015 | 8.288 | 8.328 | 8.178 | 8.218 | 92,643 | -0.01(-0.12%) |
Aug 25, 2015 | 8.164 | 8.248 | 8.089 | 8.228 | 100,886 | +0.16(+2.03%) |
Aug 24, 2015 | 8.183 | 8.402 | 7.661 | 8.064 | 257,510 | -0.42(-4.98%) |
Aug 21, 2015 | 8.457 | 8.616 | 8.457 | 8.487 | 140,928 | +0.06(+0.71%) |
Aug 20, 2015 | 8.701 | 8.765 | 8.427 | 8.427 | 143,805 | -0.28(-3.25%) |
Aug 19, 2015 | 8.740 | 8.763 | 8.686 | 8.710 | 33,821 | -0.06(-0.68%) |
Aug 18, 2015 | 8.715 | 8.770 | 8.701 | 8.770 | 68,668 | +0.08(+0.92%) |
Aug 17, 2015 | 8.785 | 8.785 | 8.691 | 8.691 | 32,564 | -0.10(-1.09%) |
Aug 14, 2015 | 8.791 | 8.806 | 8.717 | 8.786 | 59,517 | +0.01(+0.11%) |
Aug 13, 2015 | 8.717 | 8.776 | 8.658 | 8.776 | 52,691 | +0.03(+0.34%) |
Aug 12, 2015 | 8.658 | 8.747 | 8.628 | 8.747 | 65,142 | +0.05(+0.63%) |
Aug 11, 2015 | 8.618 | 8.692 | 8.574 | 8.692 | 56,101 | +0.06(+0.69%) |
Aug 10, 2015 | 8.702 | 8.712 | 8.633 | 8.633 | 66,200 | -0.02(-0.29%) |
Aug 07, 2015 | 8.727 | 8.757 | 8.628 | 8.658 | 109,962 | -0.11(-1.30%) |
Aug 06, 2015 | 8.870 | 8.895 | 8.722 | 8.771 | 88,898 | -0.09(-1.06%) |
Aug 05, 2015 | 8.841 | 8.895 | 8.761 | 8.865 | 131,405 | +0.04(+0.50%) |
Aug 04, 2015 | 8.831 | 8.900 | 8.806 | 8.821 | 53,945 | -0.05(-0.61%) |
Aug 03, 2015 | 8.831 | 8.944 | 8.811 | 8.875 | 64,220 | -0.00(-0.06%) |
Jul 31, 2015 | 8.865 | 8.920 | 8.791 | 8.880 | 65,852 | +0.03(+0.39%) |
Jul 30, 2015 | 8.801 | 8.846 | 8.737 | 8.846 | 174,027 | +0.03(+0.34%) |
Jul 29, 2015 | 8.643 | 8.816 | 8.633 | 8.816 | 86,358 | +0.16(+1.89%) |
Jul 28, 2015 | 8.583 | 8.712 | 8.559 | 8.653 | 194,128 | +0.05(+0.57%) |
Jul 27, 2015 | 8.668 | 8.717 | 8.579 | 8.603 | 89,889 | -0.14(-1.64%) |
Jul 24, 2015 | 8.781 | 8.781 | 8.707 | 8.747 | 125,133 | -0.01(-0.17%) |
Jul 23, 2015 | 8.702 | 8.776 | 8.663 | 8.761 | 74,735 | +0.09(+1.08%) |
Jul 22, 2015 | 8.692 | 8.742 | 8.668 | 8.668 | 86,597 | +0.00(+0.00%) |
Jul 21, 2015 | 8.737 | 8.757 | 8.658 | 8.668 | 121,232 | -0.07(-0.85%) |
Jul 20, 2015 | 8.761 | 8.781 | 8.727 | 8.742 | 50,398 | -0.02(-0.23%) |
Jul 17, 2015 | 8.771 | 8.786 | 8.752 | 8.761 | 66,596 | -0.00(-0.01%) |
Jul 16, 2015 | 8.758 | 8.836 | 8.730 | 8.763 | 136,829 | +0.00(+0.06%) |
Jul 15, 2015 | 8.802 | 8.822 | 8.753 | 8.758 | 72,460 | -0.02(-0.28%) |
Jul 14, 2015 | 8.807 | 8.837 | 8.768 | 8.782 | 81,579 | -0.04(-0.45%) |
Jul 13, 2015 | 8.999 | 8.999 | 8.807 | 8.822 | 132,331 | -0.02(-0.28%) |
Jul 10, 2015 | 8.935 | 8.935 | 8.831 | 8.846 | 117,093 | -0.07(-0.77%) |
Jul 09, 2015 | 9.043 | 9.043 | 8.881 | 8.915 | 103,313 | +0.02(+0.28%) |
Jul 08, 2015 | 9.043 | 9.043 | 8.890 | 8.890 | 113,902 | -0.05(-0.55%) |
Jul 07, 2015 | 8.949 | 9.013 | 8.920 | 8.940 | 175,178 | -0.00(-0.06%) |
Jul 06, 2015 | 8.900 | 8.949 | 8.881 | 8.945 | 75,828 | +0.02(+0.22%) |
Jul 02, 2015 | 8.900 | 8.925 | 8.925 | 8.925 | 69,550 | +0.02(+0.22%) |
Jul 01, 2015 | 8.841 | 8.945 | 8.817 | 8.905 | 129,431 | +0.16(+1.86%) |
Jun 30, 2015 | 8.723 | 8.807 | 8.689 | 8.743 | 115,813 | +0.05(+0.62%) |
Jun 29, 2015 | 8.718 | 8.768 | 8.641 | 8.689 | 119,374 | -0.08(-0.95%) |
Jun 26, 2015 | 8.827 | 8.841 | 8.758 | 8.772 | 98,444 | -0.03(-0.39%) |
Jun 25, 2015 | 8.777 | 8.836 | 8.777 | 8.807 | 66,331 | +0.02(+0.28%) |
Jun 24, 2015 | 8.876 | 8.876 | 8.782 | 8.782 | 107,913 | -0.07(-0.78%) |
Jun 23, 2015 | 8.812 | 8.937 | 8.802 | 8.851 | 103,526 | +0.07(+0.78%) |
Jun 22, 2015 | 8.831 | 8.831 | 8.777 | 8.782 | 85,819 | -0.02(-0.28%) |
Jun 19, 2015 | 8.905 | 8.906 | 8.777 | 8.807 | 120,257 | -0.08(-0.94%) |
Jun 18, 2015 | 8.851 | 8.905 | 8.841 | 8.890 | 117,058 | +0.08(+0.89%) |
Jun 17, 2015 | 8.900 | 8.920 | 8.812 | 8.812 | 127,853 | -0.10(-1.10%) |
Jun 16, 2015 | 8.935 | 8.935 | 8.837 | 8.910 | 59,858 | +0.04(+0.43%) |
Jun 15, 2015 | 8.906 | 8.926 | 8.813 | 8.872 | 192,723 | -0.02(-0.22%) |
Jun 12, 2015 | 8.877 | 8.903 | 8.830 | 8.891 | 96,055 | +0.03(+0.39%) |
Jun 11, 2015 | 8.926 | 8.926 | 8.838 | 8.857 | 93,569 | -0.06(-0.71%) |
Jun 10, 2015 | 8.911 | 8.926 | 8.873 | 8.921 | 139,212 | +0.02(+0.22%) |
Jun 09, 2015 | 8.911 | 8.916 | 8.877 | 8.901 | 120,603 | +0.02(+0.22%) |
Jun 08, 2015 | 8.877 | 8.911 | 8.850 | 8.882 | 129,516 | -0.01(-0.11%) |
Jun 05, 2015 | 8.808 | 8.891 | 8.797 | 8.891 | 80,479 | +0.09(+1.00%) |
Jun 04, 2015 | 8.862 | 8.887 | 8.769 | 8.803 | 131,645 | -0.07(-0.83%) |
Jun 03, 2015 | 8.911 | 8.911 | 8.843 | 8.877 | 79,551 | -0.02(-0.22%) |
Jun 02, 2015 | 8.852 | 8.911 | 8.779 | 8.896 | 73,458 | +0.07(+0.78%) |