Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 7.740 | 7.740 | 7.620 | 7.690 | 43,731 | +0.14(+1.85%) |
Sep 29, 2015 | 7.530 | 7.600 | 7.520 | 7.550 | 112,707 | +0.13(+1.75%) |
Sep 28, 2015 | 7.515 | 7.530 | 7.420 | 7.420 | 41,960 | -0.14(-1.85%) |
Sep 25, 2015 | 7.590 | 7.600 | 7.510 | 7.560 | 19,986 | -0.11(-1.43%) |
Sep 24, 2015 | 7.610 | 7.670 | 7.590 | 7.670 | 25,199 | -0.09(-1.16%) |
Sep 23, 2015 | 7.850 | 7.850 | 7.750 | 7.760 | 45,376 | -0.10(-1.27%) |
Sep 22, 2015 | 7.870 | 7.910 | 7.790 | 7.860 | 71,664 | -0.10(-1.26%) |
Sep 21, 2015 | 8.080 | 8.080 | 7.960 | 7.960 | 26,557 | -0.06(-0.75%) |
Sep 18, 2015 | 8.110 | 8.120 | 8.000 | 8.020 | 15,051 | -0.16(-1.96%) |
Sep 17, 2015 | 8.200 | 8.310 | 8.140 | 8.180 | 10,960 | +0.00(+0.00%) |
Sep 16, 2015 | 8.086 | 8.180 | 8.080 | 8.180 | 20,503 | +0.06(+0.74%) |
Sep 15, 2015 | 8.100 | 8.180 | 8.060 | 8.120 | 75,192 | -0.09(-1.04%) |
Sep 14, 2015 | 8.200 | 8.220 | 8.170 | 8.205 | 15,204 | -0.14(-1.74%) |
Sep 11, 2015 | 8.280 | 8.350 | 8.260 | 8.350 | 28,294 | -0.07(-0.83%) |
Sep 10, 2015 | 8.340 | 8.420 | 8.320 | 8.420 | 67,769 | +0.08(+0.96%) |
Sep 09, 2015 | 8.430 | 8.460 | 8.330 | 8.340 | 36,137 | +0.08(+0.97%) |
Sep 08, 2015 | 8.230 | 8.260 | 8.170 | 8.260 | 24,619 | -0.03(-0.36%) |
Sep 04, 2015 | 8.290 | 8.290 | 8.290 | 0 | -0.13(-1.54%) | |
Sep 03, 2015 | 8.450 | 8.470 | 8.390 | 8.420 | 15,280 | -0.05(-0.59%) |
Sep 02, 2015 | 8.461 | 8.520 | 8.420 | 8.470 | 20,508 | +0.05(+0.59%) |
Sep 01, 2015 | 8.470 | 8.470 | 8.370 | 8.420 | 62,068 | -0.11(-1.29%) |
Aug 31, 2015 | 8.548 | 8.560 | 8.513 | 8.530 | 19,674 | -0.06(-0.70%) |
Aug 28, 2015 | 8.560 | 8.590 | 8.520 | 8.590 | 10,853 | +0.05(+0.59%) |
Aug 27, 2015 | 8.440 | 8.600 | 8.440 | 8.540 | 28,027 | -0.09(-1.04%) |
Aug 26, 2015 | 8.625 | 8.630 | 8.480 | 8.630 | 65,735 | -0.06(-0.69%) |
Aug 25, 2015 | 8.680 | 8.730 | 8.640 | 8.690 | 73,297 | +0.12(+1.40%) |
Aug 24, 2015 | 8.520 | 8.660 | 8.430 | 8.570 | 28,943 | -0.34(-3.82%) |
Aug 21, 2015 | 8.960 | 8.990 | 8.905 | 8.910 | 196,303 | -0.08(-0.89%) |
Aug 20, 2015 | 9.060 | 9.060 | 8.960 | 8.990 | 10,836 | -0.24(-2.60%) |
Aug 19, 2015 | 9.170 | 9.230 | 9.135 | 9.230 | 86,035 | -0.02(-0.22%) |
Aug 18, 2015 | 9.260 | 9.290 | 9.220 | 9.250 | 160,025 | -0.13(-1.39%) |
Aug 17, 2015 | 9.290 | 9.380 | 9.290 | 9.380 | 13,762 | -0.04(-0.42%) |
Aug 14, 2015 | 9.390 | 9.420 | 9.350 | 9.420 | 7,051 | -0.01(-0.11%) |
Aug 13, 2015 | 9.400 | 9.450 | 9.350 | 9.430 | 19,540 | +0.39(+4.31%) |
Aug 12, 2015 | 8.900 | 9.040 | 8.870 | 9.040 | 12,578 | +0.24(+2.73%) |
Aug 11, 2015 | 8.840 | 8.840 | 8.720 | 8.800 | 12,983 | -0.02(-0.23%) |
Aug 10, 2015 | 8.665 | 8.830 | 8.650 | 8.820 | 19,757 | -0.01(-0.11%) |
Aug 07, 2015 | 8.840 | 8.840 | 8.750 | 8.830 | 11,757 | -0.11(-1.23%) |
Aug 06, 2015 | 8.890 | 8.940 | 8.870 | 8.940 | 7,078 | +0.12(+1.42%) |
Aug 05, 2015 | 8.870 | 8.870 | 8.790 | 8.815 | 3,154 | +0.00(+0.06%) |
Aug 04, 2015 | 8.800 | 8.860 | 8.770 | 8.810 | 21,712 | +0.13(+1.50%) |
Aug 03, 2015 | 8.702 | 8.740 | 8.620 | 8.680 | 10,797 | +0.25(+2.97%) |
Jul 31, 2015 | 8.570 | 8.600 | 8.430 | 8.430 | 31,125 | +0.01(+0.12%) |
Jul 30, 2015 | 8.392 | 8.420 | 8.370 | 8.420 | 14,259 | +0.03(+0.36%) |
Jul 29, 2015 | 8.450 | 8.450 | 8.390 | 8.390 | 18,334 | -0.03(-0.36%) |
Jul 28, 2015 | 8.480 | 8.520 | 8.320 | 8.420 | 215,016 | -0.15(-1.75%) |
Jul 27, 2015 | 8.600 | 8.600 | 8.540 | 8.570 | 13,109 | -0.06(-0.70%) |
Jul 24, 2015 | 8.770 | 8.770 | 8.630 | 8.630 | 4,931 | -0.20(-2.27%) |
Jul 23, 2015 | 8.880 | 8.890 | 8.810 | 8.830 | 16,544 | +0.00(+0.00%) |
Jul 22, 2015 | 8.840 | 8.840 | 8.770 | 8.830 | 10,102 | -0.25(-2.75%) |
Jul 21, 2015 | 9.048 | 9.110 | 9.000 | 9.080 | 28,873 | +0.08(+0.89%) |
Jul 20, 2015 | 9.042 | 9.042 | 8.990 | 9.000 | 3,752 | -0.01(-0.11%) |
Jul 17, 2015 | 8.930 | 9.010 | 8.930 | 9.010 | 2,749 | -0.02(-0.22%) |
Jul 16, 2015 | 9.010 | 9.035 | 9.010 | 9.030 | 11,990 | +0.16(+1.80%) |
Jul 15, 2015 | 8.860 | 8.910 | 8.800 | 8.870 | 275,591 | +0.08(+0.91%) |
Jul 14, 2015 | 8.770 | 8.800 | 8.720 | 8.790 | 93,070 | +0.08(+0.98%) |
Jul 13, 2015 | 8.710 | 8.740 | 8.680 | 8.705 | 34,983 | -0.06(-0.74%) |
Jul 10, 2015 | 8.760 | 8.800 | 8.710 | 8.770 | 55,746 | +0.20(+2.27%) |
Jul 09, 2015 | 8.630 | 8.660 | 8.550 | 8.575 | 21,207 | +0.07(+0.88%) |
Jul 08, 2015 | 8.690 | 8.690 | 8.470 | 8.500 | 23,420 | -0.11(-1.28%) |
Jul 07, 2015 | 8.630 | 8.650 | 8.440 | 8.610 | 22,269 | +0.09(+1.06%) |
Jul 06, 2015 | 8.616 | 8.640 | 8.510 | 8.520 | 29,688 | -0.26(-2.96%) |
Jul 02, 2015 | 8.780 | 8.780 | 8.780 | 0 | +0.02(+0.23%) |