Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 8.707 | 8.720 | 8.694 | 8.700 | 100,149 | -0.02(-0.23%) |
Oct 29, 2015 | 8.694 | 8.720 | 8.667 | 8.720 | 85,908 | +0.01(+0.15%) |
Oct 28, 2015 | 8.707 | 8.713 | 8.674 | 8.707 | 130,936 | +0.00(+0.00%) |
Oct 27, 2015 | 8.707 | 8.753 | 8.700 | 8.707 | 93,061 | +0.00(+0.00%) |
Oct 26, 2015 | 8.700 | 8.746 | 8.700 | 8.707 | 237,325 | +0.01(+0.15%) |
Oct 23, 2015 | 8.681 | 8.707 | 8.667 | 8.694 | 102,306 | +0.01(+0.08%) |
Oct 22, 2015 | 8.641 | 8.700 | 8.635 | 8.687 | 148,112 | +0.07(+0.84%) |
Oct 21, 2015 | 8.622 | 8.648 | 8.602 | 8.615 | 73,421 | +0.03(+0.38%) |
Oct 20, 2015 | 8.562 | 8.615 | 8.556 | 8.582 | 139,102 | +0.01(+0.15%) |
Oct 19, 2015 | 8.562 | 8.600 | 8.556 | 8.569 | 92,641 | -0.01(-0.08%) |
Oct 16, 2015 | 8.562 | 8.615 | 8.549 | 8.576 | 61,529 | +0.01(+0.15%) |
Oct 15, 2015 | 8.569 | 8.587 | 8.543 | 8.562 | 90,393 | -0.01(-0.08%) |
Oct 14, 2015 | 8.562 | 8.602 | 8.556 | 8.569 | 75,041 | +0.02(+0.23%) |
Oct 13, 2015 | 8.581 | 8.589 | 8.523 | 8.549 | 144,429 | -0.04(-0.52%) |
Oct 12, 2015 | 8.587 | 8.613 | 8.561 | 8.594 | 100,168 | +0.00(+0.00%) |
Oct 09, 2015 | 8.594 | 8.607 | 8.561 | 8.594 | 112,437 | -0.01(-0.15%) |
Oct 08, 2015 | 8.594 | 8.607 | 8.570 | 8.607 | 207,173 | +0.02(+0.23%) |
Oct 07, 2015 | 8.568 | 8.594 | 8.476 | 8.587 | 299,429 | +0.01(+0.15%) |
Oct 06, 2015 | 8.470 | 8.577 | 8.470 | 8.574 | 211,914 | +0.10(+1.23%) |
Oct 05, 2015 | 8.522 | 8.554 | 8.470 | 8.470 | 195,311 | -0.05(-0.61%) |
Oct 02, 2015 | 8.483 | 8.554 | 8.483 | 8.522 | 185,004 | +0.05(+0.62%) |
Oct 01, 2015 | 8.522 | 8.528 | 8.470 | 8.470 | 152,834 | -0.04(-0.46%) |
Sep 30, 2015 | 8.470 | 8.509 | 8.450 | 8.509 | 196,592 | +0.03(+0.31%) |
Sep 29, 2015 | 8.470 | 8.496 | 8.463 | 8.483 | 196,958 | +0.01(+0.15%) |
Sep 28, 2015 | 8.483 | 8.502 | 8.463 | 8.470 | 143,629 | -0.01(-0.15%) |
Sep 25, 2015 | 8.483 | 8.502 | 8.483 | 8.483 | 144,011 | +0.00(+0.00%) |
Sep 24, 2015 | 8.502 | 8.535 | 8.470 | 8.483 | 205,509 | -0.02(-0.23%) |
Sep 23, 2015 | 8.476 | 8.522 | 8.476 | 8.502 | 136,224 | +0.01(+0.15%) |
Sep 22, 2015 | 8.457 | 8.509 | 8.457 | 8.489 | 303,231 | +0.02(+0.23%) |
Sep 21, 2015 | 8.483 | 8.502 | 8.463 | 8.470 | 196,299 | -0.02(-0.23%) |
Sep 18, 2015 | 8.424 | 8.489 | 8.403 | 8.489 | 275,504 | +0.09(+1.09%) |
Sep 17, 2015 | 8.234 | 8.398 | 8.234 | 8.398 | 243,219 | +0.14(+1.74%) |
Sep 16, 2015 | 8.248 | 8.267 | 8.234 | 8.254 | 275,847 | +0.00(+0.00%) |
Sep 15, 2015 | 8.274 | 8.313 | 8.241 | 8.254 | 352,200 | -0.03(-0.32%) |
Sep 14, 2015 | 8.372 | 8.378 | 8.274 | 8.280 | 293,864 | -0.08(-0.94%) |
Sep 11, 2015 | 8.372 | 8.385 | 8.359 | 8.359 | 92,852 | -0.02(-0.29%) |
Sep 10, 2015 | 8.396 | 8.416 | 8.351 | 8.383 | 121,423 | +0.00(+0.00%) |
Sep 09, 2015 | 8.396 | 8.409 | 8.383 | 8.383 | 153,903 | -0.01(-0.15%) |
Sep 08, 2015 | 8.383 | 8.409 | 8.357 | 8.396 | 170,649 | -0.01(-0.15%) |
Sep 04, 2015 | 8.344 | 8.409 | 8.409 | 8.409 | 140,032 | +0.05(+0.54%) |
Sep 03, 2015 | 8.344 | 8.377 | 8.344 | 8.364 | 90,850 | +0.04(+0.44%) |
Sep 02, 2015 | 8.383 | 8.383 | 8.318 | 8.327 | 229,062 | -0.05(-0.60%) |
Sep 01, 2015 | 8.383 | 8.383 | 8.351 | 8.377 | 122,694 | +0.02(+0.23%) |
Aug 31, 2015 | 8.351 | 8.383 | 8.351 | 8.357 | 147,883 | -0.01(-0.08%) |
Aug 28, 2015 | 8.364 | 8.383 | 8.351 | 8.364 | 76,814 | +0.03(+0.39%) |
Aug 27, 2015 | 8.338 | 8.364 | 8.325 | 8.331 | 113,668 | -0.01(-0.08%) |
Aug 26, 2015 | 8.325 | 8.344 | 8.279 | 8.338 | 209,768 | +0.02(+0.23%) |
Aug 25, 2015 | 8.318 | 8.377 | 8.292 | 8.318 | 291,608 | +0.01(+0.16%) |
Aug 24, 2015 | 8.344 | 8.351 | 8.260 | 8.305 | 372,866 | -0.11(-1.31%) |
Aug 21, 2015 | 8.461 | 8.494 | 8.416 | 8.416 | 197,436 | -0.05(-0.61%) |
Aug 20, 2015 | 8.487 | 8.513 | 8.448 | 8.468 | 136,302 | -0.01(-0.15%) |
Aug 19, 2015 | 8.461 | 8.487 | 8.448 | 8.481 | 106,300 | +0.00(+0.00%) |
Aug 18, 2015 | 8.474 | 8.481 | 8.422 | 8.481 | 98,249 | +0.01(+0.08%) |
Aug 17, 2015 | 8.481 | 8.487 | 8.461 | 8.474 | 89,467 | +0.01(+0.15%) |
Aug 14, 2015 | 8.429 | 8.468 | 8.429 | 8.461 | 99,361 | +0.00(+0.00%) |
Aug 13, 2015 | 8.474 | 8.488 | 8.448 | 8.461 | 115,019 | -0.01(-0.08%) |
Aug 12, 2015 | 8.494 | 8.507 | 8.455 | 8.468 | 116,402 | -0.01(-0.12%) |
Aug 11, 2015 | 8.361 | 8.478 | 8.361 | 8.478 | 165,375 | +0.10(+1.24%) |
Aug 10, 2015 | 8.419 | 8.419 | 8.355 | 8.374 | 186,772 | -0.03(-0.38%) |
Aug 07, 2015 | 8.432 | 8.439 | 8.387 | 8.406 | 114,214 | -0.01(-0.08%) |
Aug 06, 2015 | 8.374 | 8.445 | 8.361 | 8.413 | 143,627 | +0.02(+0.23%) |
Aug 05, 2015 | 8.516 | 8.519 | 8.394 | 8.394 | 191,627 | -0.13(-1.52%) |
Aug 04, 2015 | 8.432 | 8.594 | 8.400 | 8.523 | 598,528 | +0.10(+1.15%) |