Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 8.181 | 8.258 | 8.181 | 8.258 | 38,950 | +0.03(+0.41%) |
Oct 29, 2015 | 8.030 | 8.224 | 8.030 | 8.224 | 4,150 | +0.04(+0.48%) |
Oct 28, 2015 | 8.195 | 8.195 | 8.184 | 8.185 | 5,450 | +0.13(+1.56%) |
Oct 27, 2015 | 8.250 | 8.270 | 8.060 | 8.060 | 3,900 | -0.34(-4.03%) |
Oct 26, 2015 | 8.500 | 8.523 | 8.360 | 8.398 | 5,350 | -0.06(-0.69%) |
Oct 23, 2015 | 8.772 | 8.772 | 8.454 | 8.456 | 38,390 | -0.09(-1.01%) |
Oct 22, 2015 | 8.474 | 8.543 | 8.420 | 8.543 | 19,683 | +0.13(+1.58%) |
Oct 21, 2015 | 8.480 | 8.480 | 8.410 | 8.410 | 316 | -0.08(-0.94%) |
Oct 20, 2015 | 8.320 | 8.552 | 8.320 | 8.489 | 8,770 | +0.29(+3.53%) |
Oct 19, 2015 | 8.252 | 8.296 | 8.200 | 8.200 | 10,578 | -0.19(-2.28%) |
Oct 16, 2015 | 8.395 | 8.425 | 8.371 | 8.392 | 5,750 | -0.09(-1.11%) |
Oct 15, 2015 | 8.483 | 8.560 | 8.479 | 8.486 | 11,828 | -0.15(-1.78%) |
Oct 14, 2015 | 8.757 | 8.757 | 8.600 | 8.640 | 30,320 | -0.05(-0.62%) |
Oct 13, 2015 | 8.660 | 8.740 | 8.637 | 8.694 | 12,536 | +0.01(+0.16%) |
Oct 12, 2015 | 8.680 | 8.680 | 8.680 | 8.680 | 800 | +0.04(+0.46%) |
Oct 09, 2015 | 8.520 | 8.640 | 8.480 | 8.640 | 23,095 | +0.16(+1.89%) |
Oct 08, 2015 | 8.475 | 8.480 | 8.475 | 8.480 | 8,500 | +0.08(+0.95%) |
Oct 07, 2015 | 8.576 | 8.576 | 8.400 | 8.400 | 5,244 | -0.10(-1.23%) |
Oct 06, 2015 | 8.505 | 8.505 | 8.505 | 8.505 | 100 | +0.15(+1.75%) |
Oct 05, 2015 | 8.370 | 8.467 | 8.306 | 8.359 | 3,041 | +0.19(+2.37%) |
Oct 02, 2015 | 8.196 | 8.196 | 8.165 | 8.165 | 3,666 | +0.12(+1.48%) |
Oct 01, 2015 | 8.155 | 8.155 | 8.046 | 8.046 | 11,486 | -0.01(-0.15%) |
Sep 30, 2015 | 8.060 | 8.069 | 7.892 | 8.058 | 20,669 | +0.02(+0.19%) |
Sep 29, 2015 | 8.100 | 8.132 | 8.043 | 8.043 | 17,275 | -0.20(-2.45%) |
Sep 28, 2015 | 8.374 | 8.381 | 8.245 | 8.245 | 9,734 | -0.45(-5.13%) |
Sep 25, 2015 | 8.798 | 8.800 | 8.690 | 8.690 | 13,301 | -0.03(-0.34%) |
Sep 24, 2015 | 8.730 | 8.732 | 8.677 | 8.720 | 6,650 | -0.28(-3.16%) |
Sep 23, 2015 | 8.985 | 9.005 | 8.970 | 9.005 | 11,611 | -0.03(-0.33%) |
Sep 22, 2015 | 9.040 | 9.040 | 9.030 | 9.035 | 3,100 | -0.23(-2.49%) |
Sep 21, 2015 | 9.300 | 9.300 | 9.266 | 9.266 | 1,050 | +0.12(+1.35%) |
Sep 18, 2015 | 9.346 | 9.346 | 9.143 | 9.143 | 2,145 | -0.22(-2.39%) |
Sep 17, 2015 | 9.092 | 9.378 | 9.070 | 9.367 | 11,727 | +0.26(+2.82%) |
Sep 16, 2015 | 9.058 | 9.117 | 9.058 | 9.110 | 2,000 | +0.22(+2.47%) |
Sep 15, 2015 | 8.985 | 8.994 | 8.890 | 8.890 | 2,400 | -0.09(-1.00%) |
Sep 14, 2015 | 9.103 | 9.118 | 8.980 | 8.980 | 14,500 | -0.07(-0.72%) |
Sep 11, 2015 | 9.053 | 9.062 | 9.045 | 9.045 | 12,000 | -0.00(-0.02%) |
Sep 10, 2015 | 8.882 | 9.047 | 8.882 | 9.047 | 1,650 | +0.06(+0.66%) |
Sep 09, 2015 | 8.832 | 8.988 | 8.832 | 8.988 | 6,500 | +0.16(+1.76%) |
Sep 08, 2015 | 8.720 | 8.839 | 8.720 | 8.833 | 11,285 | +0.25(+2.87%) |
Sep 04, 2015 | 8.586 | 8.586 | 8.586 | 0 | +0.30(+3.60%) | |
Sep 03, 2015 | 8.350 | 8.350 | 8.220 | 8.287 | 2,400 | +0.03(+0.33%) |
Sep 02, 2015 | 8.209 | 8.260 | 8.090 | 8.260 | 29,884 | -0.37(-4.30%) |
Aug 31, 2015 | 8.631 | 8.631 | 8.631 | 70 | +0.16(+1.90%) | |
Aug 28, 2015 | 8.580 | 8.628 | 8.430 | 8.470 | 25,473 | -0.11(-1.28%) |
Aug 27, 2015 | 8.690 | 8.700 | 8.580 | 8.580 | 40,150 | +0.29(+3.50%) |
Aug 26, 2015 | 8.430 | 8.430 | 8.050 | 8.290 | 140,601 | -0.03(-0.37%) |
Aug 25, 2015 | 8.518 | 8.518 | 8.310 | 8.320 | 17,848 | +0.32(+4.05%) |
Aug 24, 2015 | 7.460 | 8.304 | 7.460 | 7.996 | 10,337 | -0.47(-5.50%) |
Aug 21, 2015 | 8.765 | 8.765 | 8.450 | 8.461 | 37,392 | -0.45(-5.00%) |
Aug 20, 2015 | 8.950 | 8.973 | 8.886 | 8.907 | 4,980 | -0.03(-0.36%) |
Aug 19, 2015 | 9.221 | 9.221 | 8.890 | 8.939 | 24,600 | -0.33(-3.61%) |
Aug 18, 2015 | 9.323 | 9.323 | 9.274 | 9.274 | 5,250 | -0.05(-0.49%) |
Aug 17, 2015 | 9.084 | 9.320 | 9.084 | 9.320 | 7,488 | +0.39(+4.33%) |
Aug 14, 2015 | 9.100 | 9.100 | 8.920 | 8.933 | 13,430 | -0.22(-2.37%) |
Aug 13, 2015 | 9.270 | 9.270 | 9.150 | 9.150 | 2,530 | -0.12(-1.31%) |
Aug 12, 2015 | 9.335 | 9.402 | 9.207 | 9.272 | 9,832 | -0.56(-5.71%) |
Aug 11, 2015 | 9.760 | 10.00 | 9.709 | 9.833 | 3,200 | +0.04(+0.44%) |
Aug 10, 2015 | 9.381 | 9.790 | 9.381 | 9.790 | 4,351 | +0.56(+6.01%) |
Aug 07, 2015 | 9.210 | 9.290 | 9.210 | 9.235 | 4,550 | -0.15(-1.63%) |
Aug 06, 2015 | 9.135 | 9.388 | 9.135 | 9.388 | 7,992 | +0.48(+5.43%) |
Aug 05, 2015 | 9.092 | 9.092 | 8.904 | 8.904 | 8,200 | -0.19(-2.10%) |
Aug 04, 2015 | 9.083 | 9.389 | 9.060 | 9.095 | 16,800 | +0.20(+2.19%) |