Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8.810 | 8.842 | 8.797 | 8.810 | 78,683 | +0.00(+0.00%) |
Sep 29, 2015 | 8.823 | 8.816 | 8.777 | 8.810 | 93,014 | -0.01(-0.07%) |
Sep 28, 2015 | 8.823 | 8.823 | 8.777 | 8.816 | 49,945 | +0.01(+0.07%) |
Sep 25, 2015 | 8.803 | 8.810 | 8.771 | 8.810 | 13,264 | +0.02(+0.22%) |
Sep 24, 2015 | 8.777 | 8.816 | 8.777 | 8.790 | 21,750 | +0.00(+0.00%) |
Sep 23, 2015 | 8.797 | 8.803 | 8.777 | 8.790 | 30,933 | -0.01(-0.15%) |
Sep 22, 2015 | 8.764 | 8.803 | 8.745 | 8.803 | 79,308 | +0.06(+0.67%) |
Sep 21, 2015 | 8.810 | 8.810 | 8.745 | 8.745 | 62,310 | -0.03(-0.37%) |
Sep 18, 2015 | 8.738 | 8.810 | 8.738 | 8.777 | 45,275 | +0.01(+0.15%) |
Sep 17, 2015 | 8.680 | 8.764 | 8.647 | 8.764 | 52,801 | +0.08(+0.97%) |
Sep 16, 2015 | 8.693 | 8.693 | 8.647 | 8.680 | 59,995 | +0.01(+0.15%) |
Sep 15, 2015 | 8.725 | 8.732 | 8.667 | 8.667 | 61,029 | -0.03(-0.37%) |
Sep 14, 2015 | 8.758 | 8.777 | 8.699 | 8.699 | 78,432 | -0.06(-0.67%) |
Sep 11, 2015 | 8.790 | 8.790 | 8.758 | 8.758 | 49,171 | -0.06(-0.66%) |
Sep 10, 2015 | 8.829 | 8.829 | 8.797 | 8.816 | 220,769 | -0.01(-0.15%) |
Sep 09, 2015 | 8.836 | 8.855 | 8.810 | 8.829 | 44,096 | -0.01(-0.07%) |
Sep 08, 2015 | 8.862 | 8.888 | 8.829 | 8.836 | 49,696 | -0.05(-0.58%) |
Sep 04, 2015 | 8.803 | 8.888 | 8.888 | 8.888 | 87,735 | +0.08(+0.96%) |
Sep 03, 2015 | 8.810 | 8.836 | 8.790 | 8.803 | 45,965 | +0.01(+0.15%) |
Sep 02, 2015 | 8.816 | 8.816 | 8.764 | 8.790 | 28,769 | -0.03(-0.29%) |
Sep 01, 2015 | 8.816 | 8.816 | 8.784 | 8.816 | 82,588 | +0.03(+0.37%) |
Aug 31, 2015 | 8.751 | 8.784 | 8.751 | 8.784 | 51,811 | +0.03(+0.31%) |
Aug 28, 2015 | 8.686 | 8.764 | 8.686 | 8.756 | 75,726 | +0.07(+0.80%) |
Aug 27, 2015 | 8.699 | 8.725 | 8.673 | 8.686 | 87,682 | +0.01(+0.15%) |
Aug 26, 2015 | 8.732 | 8.738 | 8.673 | 8.673 | 110,472 | -0.08(-0.96%) |
Aug 25, 2015 | 8.738 | 8.790 | 8.738 | 8.758 | 48,352 | -0.01(-0.15%) |
Aug 24, 2015 | 8.745 | 8.790 | 8.706 | 8.771 | 77,171 | -0.03(-0.37%) |
Aug 21, 2015 | 8.836 | 8.868 | 8.803 | 8.803 | 42,583 | -0.02(-0.22%) |
Aug 20, 2015 | 8.862 | 8.868 | 8.823 | 8.823 | 21,104 | -0.01(-0.07%) |
Aug 19, 2015 | 8.829 | 8.842 | 8.803 | 8.829 | 45,882 | -0.03(-0.29%) |
Aug 18, 2015 | 8.823 | 8.855 | 8.803 | 8.855 | 27,768 | +0.00(+0.00%) |
Aug 17, 2015 | 8.855 | 8.868 | 8.836 | 8.855 | 56,684 | +0.01(+0.07%) |
Aug 14, 2015 | 8.849 | 8.855 | 8.823 | 8.849 | 17,253 | +0.03(+0.29%) |
Aug 13, 2015 | 8.875 | 8.875 | 8.823 | 8.823 | 32,717 | -0.04(-0.44%) |
Aug 12, 2015 | 8.862 | 8.901 | 8.862 | 8.862 | 20,559 | -0.06(-0.66%) |
Aug 11, 2015 | 8.855 | 8.920 | 8.855 | 8.920 | 21,995 | +0.07(+0.74%) |
Aug 10, 2015 | 8.868 | 8.875 | 8.842 | 8.855 | 24,191 | -0.00(-0.01%) |
Aug 07, 2015 | 8.862 | 8.881 | 8.855 | 8.855 | 29,246 | +0.01(+0.15%) |
Aug 06, 2015 | 8.836 | 8.855 | 8.810 | 8.842 | 44,455 | +0.00(+0.00%) |
Aug 05, 2015 | 8.933 | 8.933 | 8.829 | 8.842 | 35,323 | -0.06(-0.73%) |
Aug 04, 2015 | 8.901 | 8.946 | 8.901 | 8.907 | 53,581 | -0.03(-0.29%) |
Aug 03, 2015 | 8.959 | 8.959 | 8.907 | 8.933 | 29,802 | +0.01(+0.15%) |
Jul 31, 2015 | 8.881 | 8.927 | 8.849 | 8.920 | 41,717 | +0.08(+0.88%) |
Jul 30, 2015 | 8.797 | 8.859 | 8.797 | 8.842 | 48,777 | +0.01(+0.07%) |
Jul 29, 2015 | 8.836 | 8.836 | 8.784 | 8.836 | 57,936 | +0.03(+0.37%) |
Jul 28, 2015 | 8.797 | 8.816 | 8.784 | 8.803 | 60,249 | +0.03(+0.30%) |
Jul 27, 2015 | 8.797 | 8.816 | 8.777 | 8.777 | 44,495 | -0.03(-0.30%) |
Jul 24, 2015 | 8.810 | 8.829 | 8.771 | 8.803 | 81,787 | +0.03(+0.30%) |
Jul 23, 2015 | 8.764 | 8.810 | 8.764 | 8.777 | 65,064 | +0.01(+0.15%) |
Jul 22, 2015 | 8.738 | 8.764 | 8.706 | 8.764 | 58,617 | +0.03(+0.30%) |
Jul 21, 2015 | 8.719 | 8.738 | 8.719 | 8.738 | 51,077 | +0.02(+0.22%) |
Jul 20, 2015 | 8.712 | 8.725 | 8.706 | 8.719 | 50,684 | -0.01(-0.07%) |
Jul 17, 2015 | 8.693 | 8.725 | 8.686 | 8.725 | 27,428 | +0.02(+0.22%) |
Jul 16, 2015 | 8.686 | 8.712 | 8.667 | 8.706 | 65,675 | +0.03(+0.37%) |
Jul 15, 2015 | 8.647 | 8.680 | 8.647 | 8.673 | 37,155 | +0.02(+0.23%) |
Jul 14, 2015 | 8.680 | 8.680 | 8.654 | 8.654 | 64,028 | +0.00(+0.00%) |
Jul 13, 2015 | 8.680 | 8.693 | 8.654 | 8.654 | 43,890 | -0.08(-0.89%) |
Jul 10, 2015 | 8.738 | 8.738 | 8.686 | 8.732 | 55,485 | -0.02(-0.22%) |
Jul 09, 2015 | 8.712 | 8.751 | 8.706 | 8.751 | 57,646 | +0.01(+0.15%) |
Jul 08, 2015 | 8.765 | 8.790 | 8.732 | 8.738 | 83,243 | -0.03(-0.30%) |
Jul 07, 2015 | 8.725 | 8.790 | 8.725 | 8.764 | 74,992 | +0.03(+0.30%) |
Jul 06, 2015 | 8.680 | 8.738 | 8.680 | 8.738 | 35,534 | +0.06(+0.75%) |
Jul 02, 2015 | 8.699 | 8.673 | 8.673 | 8.673 | 48,793 | -0.04(-0.45%) |