Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 8.755 | 8.778 | 8.573 | 8.596 | 89,405 | -0.13(-1.44%) |
Jul 30, 2015 | 8.608 | 8.744 | 8.585 | 8.721 | 70,787 | +0.05(+0.52%) |
Jul 29, 2015 | 8.668 | 8.744 | 8.638 | 8.676 | 52,076 | -0.04(-0.43%) |
Jul 28, 2015 | 8.706 | 8.789 | 8.593 | 8.713 | 51,388 | +0.02(+0.26%) |
Jul 27, 2015 | 8.774 | 8.774 | 8.683 | 8.691 | 45,176 | -0.08(-0.95%) |
Jul 24, 2015 | 8.910 | 8.932 | 8.721 | 8.774 | 90,991 | -0.16(-1.78%) |
Jul 23, 2015 | 9.197 | 9.197 | 8.887 | 8.932 | 83,640 | -0.22(-2.39%) |
Jul 22, 2015 | 9.106 | 9.416 | 9.091 | 9.151 | 49,648 | -0.08(-0.82%) |
Jul 21, 2015 | 9.355 | 9.378 | 9.197 | 9.227 | 37,850 | -0.08(-0.81%) |
Jul 20, 2015 | 9.363 | 9.378 | 9.265 | 9.302 | 22,178 | -0.01(-0.08%) |
Jul 17, 2015 | 9.325 | 9.370 | 9.287 | 9.310 | 51,911 | -0.03(-0.32%) |
Jul 16, 2015 | 9.295 | 9.355 | 9.234 | 9.340 | 31,154 | +0.09(+0.98%) |
Jul 15, 2015 | 9.348 | 9.408 | 9.212 | 9.250 | 38,645 | -0.07(-0.73%) |
Jul 14, 2015 | 9.325 | 9.408 | 9.295 | 9.318 | 47,508 | -0.02(-0.24%) |
Jul 13, 2015 | 9.318 | 9.438 | 9.219 | 9.340 | 69,147 | +0.09(+0.98%) |
Jul 10, 2015 | 9.174 | 9.280 | 9.136 | 9.250 | 68,939 | +0.16(+1.74%) |
Jul 09, 2015 | 9.129 | 9.151 | 9.008 | 9.091 | 61,871 | +0.05(+0.50%) |
Jul 08, 2015 | 9.053 | 9.106 | 8.932 | 9.046 | 46,414 | -0.08(-0.83%) |
Jul 07, 2015 | 8.985 | 9.234 | 8.910 | 9.121 | 80,823 | +0.06(+0.67%) |
Jul 06, 2015 | 8.940 | 9.106 | 8.917 | 9.061 | 64,514 | +0.04(+0.42%) |
Jul 02, 2015 | 9.204 | 9.023 | 9.023 | 9.023 | 50,723 | -0.17(-1.81%) |
Jul 01, 2015 | 9.106 | 9.197 | 8.955 | 9.189 | 94,698 | +0.21(+2.35%) |
Jun 30, 2015 | 9.144 | 9.167 | 8.978 | 8.978 | 90,928 | -0.10(-1.08%) |
Jun 29, 2015 | 9.068 | 9.234 | 9.031 | 9.076 | 135,798 | -0.16(-1.72%) |
Jun 26, 2015 | 9.099 | 9.242 | 9.016 | 9.234 | 369,919 | +0.18(+2.00%) |
Jun 25, 2015 | 9.136 | 9.234 | 9.013 | 9.053 | 77,926 | -0.02(-0.25%) |
Jun 24, 2015 | 9.212 | 9.227 | 8.955 | 9.076 | 129,881 | -0.16(-1.72%) |
Jun 23, 2015 | 8.963 | 9.280 | 8.872 | 9.234 | 149,760 | +0.32(+3.64%) |
Jun 22, 2015 | 8.917 | 9.053 | 8.895 | 8.910 | 88,323 | +0.08(+0.85%) |
Jun 19, 2015 | 8.789 | 8.910 | 8.744 | 8.834 | 246,028 | +0.02(+0.17%) |
Jun 18, 2015 | 8.789 | 8.978 | 8.713 | 8.819 | 151,136 | +0.10(+1.13%) |
Jun 17, 2015 | 8.751 | 8.842 | 8.676 | 8.721 | 139,563 | +0.04(+0.43%) |
Jun 16, 2015 | 8.615 | 8.827 | 8.615 | 8.683 | 92,236 | +0.01(+0.09%) |
Jun 15, 2015 | 8.615 | 8.902 | 8.615 | 8.676 | 120,725 | -0.08(-0.86%) |
Jun 12, 2015 | 8.781 | 8.781 | 8.676 | 8.751 | 130,010 | -0.05(-0.51%) |
Jun 11, 2015 | 8.804 | 8.895 | 8.751 | 8.797 | 64,645 | -0.02(-0.26%) |
Jun 10, 2015 | 8.751 | 8.895 | 8.744 | 8.819 | 128,989 | +0.14(+1.65%) |
Jun 09, 2015 | 8.766 | 8.834 | 8.653 | 8.676 | 46,899 | -0.02(-0.26%) |
Jun 08, 2015 | 8.706 | 8.849 | 8.676 | 8.698 | 75,142 | +0.00(+0.00%) |
Jun 05, 2015 | 8.721 | 8.880 | 8.653 | 8.698 | 106,777 | +0.02(+0.17%) |
Jun 04, 2015 | 8.751 | 8.759 | 8.646 | 8.683 | 42,571 | -0.13(-1.46%) |
Jun 03, 2015 | 8.617 | 8.849 | 8.617 | 8.812 | 98,164 | +0.14(+1.57%) |
Jun 02, 2015 | 8.555 | 8.880 | 8.555 | 8.676 | 74,879 | +0.10(+1.14%) |
Jun 01, 2015 | 8.721 | 8.721 | 8.495 | 8.578 | 61,537 | -0.05(-0.61%) |
May 29, 2015 | 8.721 | 8.895 | 8.585 | 8.630 | 87,312 | -0.14(-1.55%) |
May 28, 2015 | 8.797 | 8.849 | 8.593 | 8.766 | 96,730 | -0.05(-0.51%) |
May 27, 2015 | 8.683 | 8.834 | 8.570 | 8.812 | 75,452 | +0.13(+1.48%) |
May 26, 2015 | 8.804 | 8.804 | 8.578 | 8.683 | 73,045 | -0.17(-1.96%) |
May 22, 2015 | 8.902 | 8.857 | 8.857 | 8.857 | 122,373 | -0.04(-0.42%) |
May 21, 2015 | 8.932 | 8.970 | 8.827 | 8.895 | 49,118 | -0.04(-0.42%) |
May 20, 2015 | 8.970 | 8.970 | 8.849 | 8.932 | 43,699 | +0.02(+0.17%) |
May 19, 2015 | 8.872 | 8.940 | 8.789 | 8.917 | 78,517 | +0.06(+0.68%) |
May 18, 2015 | 8.721 | 8.920 | 8.721 | 8.857 | 58,584 | +0.15(+1.73%) |
May 15, 2015 | 8.849 | 8.849 | 8.623 | 8.706 | 100,806 | -0.12(-1.37%) |
May 14, 2015 | 8.759 | 8.849 | 8.691 | 8.827 | 48,452 | +0.11(+1.30%) |
May 13, 2015 | 8.691 | 8.744 | 8.646 | 8.713 | 19,285 | +0.01(+0.09%) |
May 12, 2015 | 8.706 | 8.713 | 8.510 | 8.706 | 71,939 | +0.00(+0.00%) |
May 11, 2015 | 8.608 | 8.721 | 8.593 | 8.706 | 58,430 | +0.08(+0.87%) |
May 08, 2015 | 8.713 | 8.713 | 8.464 | 8.630 | 58,829 | +0.04(+0.44%) |
May 07, 2015 | 8.570 | 8.683 | 8.495 | 8.593 | 83,201 | -0.01(-0.09%) |
May 06, 2015 | 8.570 | 8.630 | 8.457 | 8.600 | 91,073 | +0.03(+0.35%) |
May 05, 2015 | 8.608 | 8.887 | 8.464 | 8.570 | 299,847 | +0.04(+0.44%) |
May 04, 2015 | 8.532 | 8.668 | 8.502 | 8.532 | 38,117 | +0.04(+0.44%) |