Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2015 | 8.980 | 8.990 | 8.900 | 8.900 | 3,064 | -0.14(-1.55%) |
Jul 31, 2015 | 9.068 | 9.068 | 8.950 | 9.040 | 73,594 | -0.23(-2.45%) |
Jul 30, 2015 | 9.234 | 9.270 | 9.102 | 9.267 | 2,405 | +0.05(+0.53%) |
Jul 29, 2015 | 8.944 | 9.344 | 8.944 | 9.218 | 15,863 | +0.28(+3.11%) |
Jul 28, 2015 | 8.980 | 8.980 | 8.650 | 8.940 | 190,193 | -0.10(-1.05%) |
Jul 27, 2015 | 9.050 | 9.138 | 8.979 | 9.035 | 32,132 | -0.07(-0.77%) |
Jul 24, 2015 | 9.330 | 9.330 | 9.098 | 9.105 | 43,380 | -0.23(-2.43%) |
Jul 23, 2015 | 9.380 | 9.400 | 9.332 | 9.332 | 12,500 | +0.07(+0.78%) |
Jul 22, 2015 | 9.360 | 9.360 | 9.260 | 9.260 | 10,600 | -0.19(-2.01%) |
Jul 21, 2015 | 9.520 | 9.570 | 9.450 | 9.450 | 1,246 | +0.04(+0.42%) |
Jul 20, 2015 | 9.690 | 9.690 | 9.410 | 9.410 | 2,794 | -0.19(-1.98%) |
Jul 17, 2015 | 9.929 | 9.941 | 9.594 | 9.600 | 96,254 | -0.55(-5.42%) |
Jul 16, 2015 | 10.18 | 10.19 | 10.15 | 10.15 | 7,664 | -0.14(-1.39%) |
Jul 15, 2015 | 10.47 | 10.47 | 10.19 | 10.29 | 7,895 | -0.20(-1.88%) |
Jul 14, 2015 | 10.35 | 10.49 | 10.34 | 10.49 | 10,227 | +0.11(+1.04%) |
Jul 13, 2015 | 10.54 | 10.54 | 10.37 | 10.38 | 11,150 | +0.03(+0.28%) |
Jul 10, 2015 | 10.35 | 10.48 | 10.35 | 10.35 | 58,749 | +0.10(+0.99%) |
Jul 09, 2015 | 10.25 | 10.25 | 10.25 | 10.25 | 1,000 | +0.19(+1.84%) |
Jul 08, 2015 | 10.19 | 10.22 | 10.07 | 10.07 | 6,666 | -0.32(-3.08%) |
Jul 07, 2015 | 10.33 | 10.39 | 10.32 | 10.39 | 29,385 | -0.12(-1.10%) |
Jul 06, 2015 | 10.52 | 10.68 | 10.50 | 10.50 | 18,729 | -0.25(-2.32%) |
Jul 02, 2015 | 10.75 | 10.75 | 10.75 | 0 | +0.25(+2.38%) |