Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8.988 | 9.001 | 8.969 | 8.988 | 61,403 | +0.01(+0.14%) |
Sep 29, 2015 | 8.988 | 8.988 | 8.963 | 8.975 | 88,226 | +0.01(+0.14%) |
Sep 28, 2015 | 8.988 | 9.015 | 8.963 | 8.963 | 67,227 | -0.03(-0.29%) |
Sep 25, 2015 | 8.988 | 9.008 | 8.965 | 8.988 | 104,442 | -0.01(-0.14%) |
Sep 24, 2015 | 9.027 | 9.027 | 8.975 | 9.001 | 88,452 | +0.00(+0.00%) |
Sep 23, 2015 | 8.982 | 9.014 | 8.982 | 9.001 | 137,302 | +0.00(+0.00%) |
Sep 22, 2015 | 8.969 | 9.012 | 8.963 | 9.001 | 54,067 | +0.03(+0.29%) |
Sep 21, 2015 | 8.975 | 8.975 | 8.943 | 8.975 | 77,589 | +0.02(+0.22%) |
Sep 18, 2015 | 8.886 | 9.014 | 8.866 | 8.956 | 87,480 | +0.08(+0.94%) |
Sep 17, 2015 | 8.821 | 8.911 | 8.776 | 8.873 | 151,388 | +0.08(+0.88%) |
Sep 16, 2015 | 8.770 | 8.796 | 8.770 | 8.796 | 50,884 | +0.01(+0.07%) |
Sep 15, 2015 | 8.808 | 8.808 | 8.764 | 8.789 | 58,046 | -0.01(-0.07%) |
Sep 14, 2015 | 8.860 | 8.860 | 8.796 | 8.796 | 56,193 | -0.07(-0.80%) |
Sep 11, 2015 | 8.873 | 8.874 | 8.847 | 8.866 | 253,402 | -0.00(-0.04%) |
Sep 10, 2015 | 8.914 | 8.914 | 8.840 | 8.869 | 58,214 | -0.04(-0.43%) |
Sep 09, 2015 | 8.927 | 8.927 | 8.889 | 8.908 | 83,112 | -0.01(-0.07%) |
Sep 08, 2015 | 8.869 | 8.927 | 8.869 | 8.914 | 74,407 | -0.02(-0.21%) |
Sep 04, 2015 | 8.952 | 8.933 | 8.933 | 8.933 | 213,296 | +0.04(+0.50%) |
Sep 03, 2015 | 8.869 | 8.895 | 8.857 | 8.889 | 87,735 | +0.04(+0.43%) |
Sep 02, 2015 | 8.761 | 8.850 | 8.736 | 8.850 | 94,008 | +0.09(+1.02%) |
Sep 01, 2015 | 8.742 | 8.774 | 8.703 | 8.761 | 111,933 | +0.04(+0.44%) |
Aug 31, 2015 | 8.703 | 8.723 | 8.697 | 8.723 | 71,045 | +0.04(+0.52%) |
Aug 28, 2015 | 8.691 | 8.716 | 8.640 | 8.678 | 62,565 | +0.02(+0.22%) |
Aug 27, 2015 | 8.640 | 8.697 | 8.640 | 8.659 | 260,348 | +0.06(+0.67%) |
Aug 26, 2015 | 8.716 | 8.723 | 8.601 | 8.601 | 127,309 | -0.09(-1.03%) |
Aug 25, 2015 | 8.710 | 8.761 | 8.684 | 8.691 | 160,728 | -0.01(-0.07%) |
Aug 24, 2015 | 8.812 | 8.818 | 8.665 | 8.697 | 230,993 | -0.15(-1.73%) |
Aug 21, 2015 | 8.869 | 8.889 | 8.844 | 8.850 | 111,442 | +0.00(+0.00%) |
Aug 20, 2015 | 8.844 | 8.889 | 8.837 | 8.850 | 122,833 | +0.00(+0.00%) |
Aug 19, 2015 | 8.831 | 8.875 | 8.831 | 8.850 | 84,397 | +0.00(+0.00%) |
Aug 18, 2015 | 8.850 | 8.869 | 8.841 | 8.850 | 77,998 | -0.01(-0.07%) |
Aug 17, 2015 | 8.869 | 8.869 | 8.844 | 8.857 | 66,154 | -0.01(-0.07%) |
Aug 14, 2015 | 8.876 | 8.876 | 8.844 | 8.863 | 52,552 | -0.01(-0.07%) |
Aug 13, 2015 | 8.895 | 8.895 | 8.849 | 8.869 | 73,148 | -0.02(-0.22%) |
Aug 12, 2015 | 8.825 | 8.901 | 8.825 | 8.889 | 90,015 | +0.05(+0.54%) |
Aug 11, 2015 | 8.764 | 8.841 | 8.758 | 8.841 | 103,005 | +0.07(+0.80%) |
Aug 10, 2015 | 8.752 | 8.771 | 8.720 | 8.771 | 149,250 | +0.02(+0.22%) |
Aug 07, 2015 | 8.739 | 8.752 | 8.717 | 8.752 | 123,671 | +0.04(+0.51%) |
Aug 06, 2015 | 8.631 | 8.707 | 8.631 | 8.707 | 111,975 | +0.06(+0.66%) |
Aug 05, 2015 | 8.720 | 8.733 | 8.650 | 8.650 | 128,110 | -0.04(-0.51%) |
Aug 04, 2015 | 8.707 | 8.758 | 8.682 | 8.695 | 101,149 | -0.04(-0.51%) |
Aug 03, 2015 | 8.764 | 8.783 | 8.739 | 8.739 | 124,638 | -0.03(-0.29%) |
Jul 31, 2015 | 8.752 | 8.764 | 8.714 | 8.764 | 124,129 | +0.05(+0.58%) |
Jul 30, 2015 | 8.733 | 8.739 | 8.701 | 8.714 | 57,899 | +0.01(+0.15%) |
Jul 29, 2015 | 8.644 | 8.701 | 8.637 | 8.701 | 74,203 | +0.03(+0.37%) |
Jul 28, 2015 | 8.625 | 8.669 | 8.618 | 8.669 | 68,351 | +0.02(+0.22%) |
Jul 27, 2015 | 8.663 | 8.675 | 8.625 | 8.650 | 70,302 | -0.01(-0.07%) |
Jul 24, 2015 | 8.663 | 8.669 | 8.631 | 8.656 | 63,304 | +0.01(+0.15%) |
Jul 23, 2015 | 8.625 | 8.650 | 8.568 | 8.644 | 127,406 | +0.03(+0.37%) |
Jul 22, 2015 | 8.637 | 8.650 | 8.606 | 8.612 | 88,211 | -0.04(-0.51%) |
Jul 21, 2015 | 8.650 | 8.663 | 8.618 | 8.656 | 113,425 | -0.01(-0.15%) |
Jul 20, 2015 | 8.675 | 8.682 | 8.650 | 8.669 | 109,415 | -0.01(-0.15%) |
Jul 17, 2015 | 8.714 | 8.720 | 8.682 | 8.682 | 88,190 | -0.04(-0.44%) |
Jul 16, 2015 | 8.758 | 8.758 | 8.695 | 8.720 | 86,075 | -0.01(-0.15%) |
Jul 15, 2015 | 8.752 | 8.758 | 8.714 | 8.733 | 128,895 | -0.02(-0.22%) |
Jul 14, 2015 | 8.726 | 8.764 | 8.701 | 8.752 | 125,075 | +0.01(+0.07%) |
Jul 13, 2015 | 8.745 | 8.745 | 8.695 | 8.745 | 91,560 | -0.01(-0.11%) |
Jul 10, 2015 | 8.711 | 8.755 | 8.698 | 8.755 | 82,588 | +0.04(+0.43%) |
Jul 09, 2015 | 8.692 | 8.736 | 8.641 | 8.717 | 141,607 | -0.01(-0.14%) |
Jul 08, 2015 | 8.647 | 8.730 | 8.622 | 8.730 | 141,598 | +0.08(+0.95%) |
Jul 07, 2015 | 8.584 | 8.660 | 8.578 | 8.647 | 192,337 | +0.09(+1.03%) |
Jul 06, 2015 | 8.553 | 8.559 | 8.527 | 8.559 | 100,853 | +0.03(+0.30%) |
Jul 02, 2015 | 8.521 | 8.534 | 8.534 | 8.534 | 266,282 | +0.00(+0.00%) |