Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 8.870 | 8.920 | 8.830 | 8.910 | 109,586 | +0.04(+0.45%) |
Aug 28, 2015 | 8.930 | 8.930 | 8.835 | 8.870 | 50,980 | -0.11(-1.22%) |
Aug 27, 2015 | 8.950 | 9.010 | 8.904 | 8.980 | 166,951 | +0.06(+0.67%) |
Aug 26, 2015 | 8.890 | 8.920 | 8.750 | 8.920 | 68,313 | +0.24(+2.76%) |
Aug 25, 2015 | 8.793 | 8.880 | 8.680 | 8.680 | 89,187 | +0.15(+1.76%) |
Aug 24, 2015 | 8.390 | 8.681 | 8.280 | 8.530 | 58,709 | +0.10(+1.25%) |
Aug 21, 2015 | 8.640 | 8.640 | 8.410 | 8.425 | 129,470 | -0.25(-2.94%) |
Aug 20, 2015 | 8.790 | 8.790 | 8.670 | 8.680 | 73,389 | -0.31(-3.45%) |
Aug 19, 2015 | 8.990 | 9.035 | 8.930 | 8.990 | 47,199 | -0.09(-0.99%) |
Aug 18, 2015 | 9.130 | 9.140 | 9.050 | 9.080 | 33,108 | -0.12(-1.30%) |
Aug 17, 2015 | 9.150 | 9.220 | 9.135 | 9.200 | 46,800 | -0.10(-1.08%) |
Aug 14, 2015 | 9.300 | 9.350 | 9.273 | 9.300 | 31,355 | +0.15(+1.58%) |
Aug 13, 2015 | 9.060 | 9.180 | 9.060 | 9.155 | 51,577 | +0.18(+2.06%) |
Aug 12, 2015 | 8.941 | 8.970 | 8.890 | 8.970 | 41,396 | -0.11(-1.21%) |
Aug 11, 2015 | 9.130 | 9.130 | 9.010 | 9.080 | 49,213 | -0.07(-0.77%) |
Aug 10, 2015 | 9.100 | 9.210 | 9.090 | 9.150 | 32,951 | +0.04(+0.49%) |
Aug 07, 2015 | 9.045 | 9.130 | 9.037 | 9.105 | 32,788 | -0.12(-1.25%) |
Aug 06, 2015 | 9.190 | 9.230 | 9.170 | 9.220 | 16,967 | +0.16(+1.71%) |
Aug 05, 2015 | 9.070 | 9.090 | 9.030 | 9.065 | 40,887 | -0.03(-0.28%) |
Aug 04, 2015 | 9.114 | 9.140 | 9.040 | 9.090 | 47,783 | -0.04(-0.38%) |
Aug 03, 2015 | 9.150 | 9.190 | 9.080 | 9.125 | 48,234 | +0.10(+1.05%) |
Jul 31, 2015 | 9.050 | 9.090 | 8.990 | 9.030 | 42,604 | +0.06(+0.67%) |
Jul 30, 2015 | 8.960 | 8.980 | 8.900 | 8.970 | 22,174 | -0.07(-0.77%) |
Jul 29, 2015 | 9.080 | 9.120 | 9.010 | 9.040 | 33,669 | -0.05(-0.55%) |
Jul 28, 2015 | 9.070 | 9.100 | 9.030 | 9.090 | 34,834 | +0.05(+0.55%) |
Jul 27, 2015 | 9.130 | 9.160 | 9.000 | 9.040 | 101,569 | -0.10(-1.09%) |
Jul 24, 2015 | 9.200 | 9.280 | 9.140 | 9.140 | 58,217 | -0.06(-0.65%) |
Jul 23, 2015 | 9.200 | 9.260 | 9.160 | 9.200 | 34,081 | +0.01(+0.11%) |
Jul 22, 2015 | 9.170 | 9.210 | 9.150 | 9.190 | 44,883 | -0.02(-0.22%) |
Jul 21, 2015 | 9.260 | 9.270 | 9.200 | 9.210 | 81,702 | -0.09(-0.97%) |
Jul 20, 2015 | 9.400 | 9.400 | 9.300 | 9.300 | 359,914 | -0.10(-1.07%) |
Jul 17, 2015 | 9.370 | 9.410 | 9.350 | 9.401 | 70,462 | +0.09(+0.98%) |
Jul 16, 2015 | 9.273 | 9.320 | 9.270 | 9.310 | 115,014 | +0.12(+1.31%) |
Jul 15, 2015 | 9.190 | 9.240 | 9.170 | 9.190 | 57,804 | +0.09(+0.99%) |
Jul 14, 2015 | 9.110 | 9.140 | 9.040 | 9.100 | 1,029,714 | +0.02(+0.22%) |
Jul 13, 2015 | 9.021 | 9.150 | 9.021 | 9.080 | 147,524 | +0.21(+2.37%) |
Jul 10, 2015 | 8.800 | 8.900 | 8.800 | 8.870 | 201,953 | +0.28(+3.26%) |
Jul 09, 2015 | 8.555 | 8.610 | 8.524 | 8.590 | 48,538 | +0.19(+2.20%) |
Jul 08, 2015 | 8.410 | 8.480 | 8.370 | 8.405 | 63,613 | -0.08(-0.88%) |
Jul 07, 2015 | 8.385 | 8.500 | 8.270 | 8.480 | 60,891 | +0.08(+0.95%) |
Jul 06, 2015 | 8.370 | 8.480 | 8.360 | 8.400 | 49,635 | -0.15(-1.75%) |
Jul 02, 2015 | 8.550 | 8.550 | 8.550 | 0 | +0.18(+2.15%) | |
Jul 01, 2015 | 8.390 | 8.420 | 8.340 | 8.370 | 36,133 | +0.09(+1.09%) |
Jun 30, 2015 | 8.393 | 8.400 | 8.214 | 8.280 | 137,246 | +0.00(+0.00%) |
Jun 29, 2015 | 8.350 | 8.400 | 8.270 | 8.280 | 37,504 | -0.28(-3.27%) |
Jun 26, 2015 | 8.538 | 8.590 | 8.500 | 8.560 | 189,978 | +0.09(+1.05%) |
Jun 25, 2015 | 8.485 | 8.530 | 8.450 | 8.471 | 99,922 | +0.03(+0.37%) |
Jun 24, 2015 | 8.384 | 8.460 | 8.380 | 8.440 | 126,250 | -0.02(-0.24%) |
Jun 23, 2015 | 8.465 | 8.480 | 8.420 | 8.460 | 326,353 | +0.02(+0.24%) |
Jun 22, 2015 | 8.490 | 8.550 | 8.440 | 8.440 | 46,928 | +0.16(+1.93%) |
Jun 19, 2015 | 8.300 | 8.300 | 8.230 | 8.280 | 39,561 | -0.09(-1.08%) |
Jun 18, 2015 | 8.240 | 8.460 | 8.230 | 8.370 | 80,606 | +0.28(+3.46%) |
Jun 17, 2015 | 8.050 | 8.136 | 8.030 | 8.090 | 87,165 | -0.01(-0.12%) |
Jun 16, 2015 | 8.060 | 8.110 | 8.060 | 8.100 | 51,207 | +0.03(+0.37%) |
Jun 15, 2015 | 8.060 | 8.130 | 8.020 | 8.070 | 94,702 | -0.11(-1.34%) |
Jun 12, 2015 | 8.100 | 8.200 | 8.080 | 8.180 | 64,315 | -0.05(-0.67%) |
Jun 11, 2015 | 8.210 | 8.260 | 8.180 | 8.235 | 116,902 | +0.04(+0.55%) |
Jun 10, 2015 | 8.100 | 8.230 | 8.100 | 8.190 | 40,251 | +0.15(+1.87%) |
Jun 09, 2015 | 8.030 | 8.050 | 7.970 | 8.040 | 52,699 | -0.11(-1.29%) |
Jun 08, 2015 | 8.090 | 8.160 | 8.090 | 8.145 | 31,491 | +0.00(+0.06%) |
Jun 05, 2015 | 8.130 | 8.180 | 8.120 | 8.140 | 29,885 | -0.14(-1.69%) |
Jun 04, 2015 | 8.300 | 8.410 | 8.270 | 8.280 | 71,202 | +0.01(+0.12%) |
Jun 03, 2015 | 8.170 | 8.310 | 8.170 | 8.270 | 52,669 | +0.12(+1.47%) |
Jun 02, 2015 | 8.086 | 8.170 | 8.086 | 8.150 | 48,932 | +0.15(+1.88%) |