Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8.817 | 8.824 | 8.783 | 8.803 | 53,855 | -0.03(-0.38%) |
Sep 29, 2015 | 8.844 | 8.884 | 8.803 | 8.837 | 53,872 | -0.01(-0.08%) |
Sep 28, 2015 | 8.830 | 8.844 | 8.783 | 8.844 | 33,008 | +0.05(+0.54%) |
Sep 25, 2015 | 8.817 | 8.837 | 8.797 | 8.797 | 48,910 | -0.01(-0.15%) |
Sep 24, 2015 | 8.824 | 8.864 | 8.790 | 8.810 | 55,404 | -0.02(-0.23%) |
Sep 23, 2015 | 8.830 | 8.871 | 8.830 | 8.830 | 37,038 | +0.00(+0.00%) |
Sep 22, 2015 | 8.756 | 8.851 | 8.756 | 8.830 | 73,083 | +0.04(+0.46%) |
Sep 21, 2015 | 8.777 | 8.824 | 8.772 | 8.790 | 42,925 | +0.01(+0.08%) |
Sep 18, 2015 | 8.830 | 8.844 | 8.777 | 8.783 | 44,148 | -0.03(-0.38%) |
Sep 17, 2015 | 8.642 | 8.817 | 8.635 | 8.817 | 77,471 | +0.15(+1.71%) |
Sep 16, 2015 | 8.628 | 8.696 | 8.628 | 8.669 | 61,496 | +0.02(+0.23%) |
Sep 15, 2015 | 8.649 | 8.669 | 8.649 | 8.649 | 37,961 | -0.02(-0.23%) |
Sep 14, 2015 | 8.696 | 8.709 | 8.669 | 8.669 | 47,311 | -0.05(-0.54%) |
Sep 11, 2015 | 8.689 | 8.729 | 8.677 | 8.716 | 34,841 | +0.04(+0.48%) |
Sep 10, 2015 | 8.694 | 8.714 | 8.653 | 8.674 | 84,260 | -0.03(-0.39%) |
Sep 09, 2015 | 8.708 | 8.721 | 8.694 | 8.708 | 22,023 | +0.03(+0.33%) |
Sep 08, 2015 | 8.741 | 8.788 | 8.654 | 8.679 | 109,601 | -0.06(-0.71%) |
Sep 04, 2015 | 8.748 | 8.741 | 8.741 | 8.741 | 67,778 | -0.03(-0.31%) |
Sep 03, 2015 | 8.741 | 8.788 | 8.728 | 8.768 | 39,517 | +0.02(+0.23%) |
Sep 02, 2015 | 8.761 | 8.768 | 8.708 | 8.748 | 64,494 | -0.03(-0.31%) |
Sep 01, 2015 | 8.768 | 8.795 | 8.748 | 8.775 | 65,678 | +0.01(+0.16%) |
Aug 31, 2015 | 8.714 | 8.781 | 8.694 | 8.761 | 93,743 | +0.03(+0.38%) |
Aug 28, 2015 | 8.741 | 8.741 | 8.688 | 8.727 | 65,667 | -0.07(-0.84%) |
Aug 27, 2015 | 8.768 | 8.822 | 8.708 | 8.802 | 86,313 | +0.03(+0.38%) |
Aug 26, 2015 | 8.748 | 8.795 | 8.708 | 8.768 | 52,668 | +0.02(+0.21%) |
Aug 25, 2015 | 8.674 | 8.801 | 8.674 | 8.750 | 124,766 | +0.05(+0.56%) |
Aug 24, 2015 | 8.708 | 8.708 | 8.567 | 8.701 | 182,665 | -0.07(-0.84%) |
Aug 21, 2015 | 8.721 | 8.855 | 8.721 | 8.775 | 89,502 | +0.05(+0.61%) |
Aug 20, 2015 | 8.788 | 8.808 | 8.714 | 8.721 | 132,945 | -0.09(-0.99%) |
Aug 19, 2015 | 8.862 | 8.866 | 8.781 | 8.808 | 45,888 | -0.09(-0.98%) |
Aug 18, 2015 | 8.788 | 8.895 | 8.788 | 8.895 | 85,994 | +0.07(+0.84%) |
Aug 17, 2015 | 8.808 | 8.822 | 8.795 | 8.822 | 35,706 | +0.03(+0.30%) |
Aug 14, 2015 | 8.781 | 8.802 | 8.761 | 8.795 | 18,713 | +0.00(+0.00%) |
Aug 13, 2015 | 8.781 | 8.808 | 8.761 | 8.795 | 44,102 | -0.01(-0.15%) |
Aug 12, 2015 | 8.822 | 8.822 | 8.768 | 8.808 | 51,779 | +0.01(+0.09%) |
Aug 11, 2015 | 8.754 | 8.800 | 8.720 | 8.800 | 101,668 | +0.06(+0.69%) |
Aug 10, 2015 | 8.720 | 8.740 | 8.687 | 8.740 | 50,346 | +0.04(+0.44%) |
Aug 07, 2015 | 8.713 | 8.740 | 8.680 | 8.702 | 53,766 | +0.01(+0.10%) |
Aug 06, 2015 | 8.713 | 8.730 | 8.667 | 8.693 | 66,142 | -0.01(-0.08%) |
Aug 05, 2015 | 8.687 | 8.740 | 8.653 | 8.700 | 65,074 | +0.05(+0.54%) |
Aug 04, 2015 | 8.720 | 8.787 | 8.647 | 8.653 | 131,519 | -0.12(-1.37%) |
Aug 03, 2015 | 8.773 | 8.780 | 8.740 | 8.773 | 51,353 | +0.01(+0.16%) |
Jul 31, 2015 | 8.687 | 8.780 | 8.674 | 8.759 | 75,385 | +0.11(+1.22%) |
Jul 30, 2015 | 8.653 | 8.693 | 8.620 | 8.653 | 57,003 | -0.02(-0.23%) |
Jul 29, 2015 | 8.620 | 8.680 | 8.607 | 8.673 | 61,621 | +0.05(+0.62%) |
Jul 28, 2015 | 8.613 | 8.647 | 8.600 | 8.620 | 54,072 | -0.01(-0.15%) |
Jul 27, 2015 | 8.687 | 8.693 | 8.633 | 8.633 | 34,079 | -0.03(-0.31%) |
Jul 24, 2015 | 8.653 | 8.687 | 8.640 | 8.660 | 19,267 | +0.01(+0.08%) |
Jul 23, 2015 | 8.633 | 8.663 | 8.613 | 8.653 | 120,707 | +0.04(+0.46%) |
Jul 22, 2015 | 8.667 | 8.667 | 8.594 | 8.613 | 117,267 | -0.03(-0.39%) |
Jul 21, 2015 | 8.593 | 8.647 | 8.586 | 8.647 | 41,862 | +0.05(+0.62%) |
Jul 20, 2015 | 8.647 | 8.687 | 8.507 | 8.593 | 92,371 | -0.07(-0.77%) |
Jul 17, 2015 | 8.713 | 8.713 | 8.647 | 8.660 | 48,756 | -0.03(-0.38%) |
Jul 16, 2015 | 8.700 | 8.707 | 8.673 | 8.693 | 58,717 | -0.01(-0.08%) |
Jul 15, 2015 | 8.667 | 8.713 | 8.647 | 8.700 | 76,195 | +0.03(+0.31%) |
Jul 14, 2015 | 8.593 | 8.700 | 8.593 | 8.673 | 106,160 | +0.05(+0.54%) |
Jul 13, 2015 | 8.693 | 8.707 | 8.627 | 8.627 | 101,891 | -0.07(-0.75%) |
Jul 10, 2015 | 8.659 | 8.699 | 8.646 | 8.692 | 63,443 | +0.01(+0.15%) |
Jul 09, 2015 | 8.705 | 8.705 | 8.652 | 8.679 | 42,054 | -0.03(-0.30%) |
Jul 08, 2015 | 8.745 | 8.745 | 8.606 | 8.705 | 216,695 | -0.03(-0.30%) |
Jul 07, 2015 | 8.719 | 8.739 | 8.699 | 8.732 | 71,301 | +0.05(+0.53%) |
Jul 06, 2015 | 8.646 | 8.692 | 8.646 | 8.686 | 49,675 | +0.05(+0.54%) |
Jul 02, 2015 | 8.652 | 8.639 | 8.639 | 8.639 | 96,756 | -0.01(-0.15%) |