Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8.642 | 8.753 | 8.421 | 8.659 | 128,981 | +0.06(+0.69%) |
Sep 29, 2015 | 8.523 | 8.821 | 8.480 | 8.600 | 100,376 | +0.09(+1.10%) |
Sep 28, 2015 | 8.310 | 8.549 | 8.310 | 8.506 | 92,479 | +0.10(+1.22%) |
Sep 25, 2015 | 8.727 | 8.727 | 8.284 | 8.404 | 165,548 | -0.28(-3.24%) |
Sep 24, 2015 | 8.642 | 8.719 | 8.446 | 8.685 | 117,560 | -0.05(-0.59%) |
Sep 23, 2015 | 8.719 | 8.855 | 8.591 | 8.736 | 72,992 | +0.03(+0.29%) |
Sep 22, 2015 | 9.120 | 9.273 | 8.685 | 8.710 | 225,328 | -0.48(-5.19%) |
Sep 21, 2015 | 9.367 | 9.401 | 9.047 | 9.188 | 97,624 | +0.00(+0.00%) |
Sep 18, 2015 | 9.435 | 9.639 | 9.094 | 9.188 | 201,714 | -0.43(-4.43%) |
Sep 17, 2015 | 9.503 | 9.818 | 9.384 | 9.614 | 118,963 | +0.19(+1.99%) |
Sep 16, 2015 | 9.571 | 9.665 | 9.341 | 9.426 | 198,701 | -0.05(-0.54%) |
Sep 15, 2015 | 9.171 | 9.597 | 9.094 | 9.478 | 110,690 | +0.35(+3.83%) |
Sep 14, 2015 | 9.051 | 9.226 | 8.889 | 9.128 | 139,388 | +0.17(+1.90%) |
Sep 11, 2015 | 8.804 | 8.992 | 8.804 | 8.958 | 105,923 | +0.11(+1.25%) |
Sep 10, 2015 | 8.745 | 8.915 | 8.702 | 8.847 | 38,215 | +0.10(+1.17%) |
Sep 09, 2015 | 8.906 | 8.992 | 8.710 | 8.745 | 101,415 | -0.06(-0.68%) |
Sep 08, 2015 | 8.753 | 9.145 | 8.685 | 8.804 | 63,583 | +0.20(+2.38%) |
Sep 04, 2015 | 8.310 | 8.600 | 8.600 | 8.600 | 83,891 | +0.14(+1.71%) |
Sep 03, 2015 | 8.787 | 8.838 | 8.412 | 8.455 | 51,786 | -0.32(-3.69%) |
Sep 02, 2015 | 8.864 | 8.958 | 8.668 | 8.779 | 53,710 | +0.03(+0.29%) |
Sep 01, 2015 | 9.179 | 9.273 | 8.625 | 8.753 | 131,360 | -0.64(-6.81%) |
Aug 31, 2015 | 8.906 | 9.460 | 8.906 | 9.392 | 116,727 | +0.46(+5.15%) |
Aug 28, 2015 | 8.370 | 8.992 | 8.370 | 8.932 | 113,458 | +0.52(+6.18%) |
Aug 27, 2015 | 8.787 | 8.787 | 8.352 | 8.412 | 173,193 | -0.30(-3.42%) |
Aug 26, 2015 | 8.514 | 8.736 | 8.199 | 8.710 | 70,303 | +0.39(+4.71%) |
Aug 25, 2015 | 8.702 | 8.736 | 8.301 | 8.318 | 83,859 | -0.14(-1.71%) |
Aug 24, 2015 | 8.787 | 8.906 | 8.352 | 8.463 | 110,712 | -0.37(-4.15%) |
Aug 21, 2015 | 8.574 | 8.932 | 8.318 | 8.830 | 95,478 | +0.00(+0.00%) |
Aug 20, 2015 | 9.230 | 9.230 | 8.796 | 8.830 | 47,277 | -0.54(-5.73%) |
Aug 19, 2015 | 9.290 | 9.587 | 9.068 | 9.367 | 97,765 | -0.03(-0.27%) |
Aug 18, 2015 | 8.889 | 9.537 | 8.804 | 9.392 | 105,104 | +0.67(+7.72%) |
Aug 17, 2015 | 8.574 | 8.753 | 8.574 | 8.719 | 22,648 | +0.09(+0.99%) |
Aug 14, 2015 | 8.600 | 8.702 | 8.549 | 8.634 | 28,568 | -0.01(-0.10%) |
Aug 13, 2015 | 8.906 | 8.906 | 8.557 | 8.642 | 72,074 | -0.30(-3.34%) |
Aug 12, 2015 | 8.617 | 9.000 | 8.540 | 8.941 | 40,731 | +0.25(+2.84%) |
Aug 11, 2015 | 8.992 | 9.068 | 8.574 | 8.693 | 66,802 | -0.34(-3.77%) |
Aug 10, 2015 | 8.889 | 9.068 | 8.779 | 9.034 | 81,924 | +0.19(+2.12%) |
Aug 07, 2015 | 8.685 | 8.924 | 8.668 | 8.847 | 56,154 | +0.02(+0.19%) |
Aug 06, 2015 | 8.446 | 9.281 | 8.446 | 8.830 | 84,260 | +0.09(+1.07%) |
Aug 05, 2015 | 8.796 | 8.804 | 8.540 | 8.736 | 42,032 | -0.03(-0.29%) |
Aug 04, 2015 | 9.162 | 9.173 | 8.719 | 8.762 | 39,103 | -0.41(-4.46%) |
Aug 03, 2015 | 8.958 | 9.256 | 8.872 | 9.171 | 71,352 | +0.20(+2.18%) |
Jul 31, 2015 | 8.770 | 9.103 | 8.770 | 8.975 | 55,853 | +0.21(+2.43%) |
Jul 30, 2015 | 8.506 | 8.787 | 8.506 | 8.762 | 54,106 | +0.24(+2.80%) |
Jul 29, 2015 | 8.497 | 8.617 | 8.387 | 8.523 | 28,905 | -0.02(-0.20%) |
Jul 28, 2015 | 8.549 | 8.710 | 8.284 | 8.540 | 52,243 | +0.03(+0.30%) |
Jul 27, 2015 | 8.361 | 8.583 | 8.327 | 8.514 | 55,097 | -0.05(-0.60%) |
Jul 24, 2015 | 8.685 | 8.787 | 8.531 | 8.566 | 53,659 | -0.14(-1.66%) |
Jul 23, 2015 | 9.299 | 9.316 | 8.710 | 8.710 | 74,531 | -0.61(-6.50%) |
Jul 22, 2015 | 9.426 | 9.529 | 9.256 | 9.316 | 28,520 | -0.15(-1.62%) |
Jul 21, 2015 | 9.640 | 9.640 | 9.443 | 9.469 | 24,782 | -0.02(-0.18%) |
Jul 20, 2015 | 9.827 | 9.827 | 9.460 | 9.486 | 47,733 | -0.36(-3.64%) |
Jul 17, 2015 | 9.793 | 9.874 | 9.588 | 9.844 | 31,886 | +0.03(+0.35%) |
Jul 16, 2015 | 9.631 | 9.835 | 9.631 | 9.810 | 32,732 | +0.28(+2.95%) |
Jul 15, 2015 | 9.733 | 10.22 | 9.503 | 9.529 | 181,933 | -0.16(-1.67%) |
Jul 14, 2015 | 9.793 | 9.793 | 9.588 | 9.691 | 39,830 | -0.13(-1.30%) |
Jul 13, 2015 | 9.776 | 9.946 | 9.529 | 9.818 | 54,896 | +0.07(+0.70%) |
Jul 10, 2015 | 9.708 | 9.776 | 9.563 | 9.750 | 19,590 | +0.25(+2.60%) |
Jul 09, 2015 | 9.742 | 9.742 | 9.435 | 9.503 | 33,852 | -0.10(-1.06%) |
Jul 08, 2015 | 9.742 | 9.759 | 9.392 | 9.605 | 46,751 | -0.26(-2.59%) |
Jul 07, 2015 | 9.827 | 9.904 | 9.503 | 9.861 | 36,889 | +0.03(+0.26%) |
Jul 06, 2015 | 9.801 | 10.09 | 9.801 | 9.835 | 40,694 | +0.02(+0.17%) |
Jul 02, 2015 | 10.01 | 9.818 | 9.818 | 9.818 | 78,024 | -0.03(-0.26%) |