Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 8.520 | 8.520 | 8.442 | 8.473 | 87,437 | -0.04(-0.43%) |
Oct 29, 2015 | 8.463 | 8.510 | 8.463 | 8.510 | 49,591 | +0.01(+0.12%) |
Oct 28, 2015 | 8.452 | 8.510 | 8.452 | 8.499 | 56,630 | +0.04(+0.44%) |
Oct 27, 2015 | 8.426 | 8.463 | 8.394 | 8.463 | 63,454 | +0.04(+0.44%) |
Oct 26, 2015 | 8.426 | 8.452 | 8.420 | 8.426 | 55,689 | -0.01(-0.12%) |
Oct 23, 2015 | 8.410 | 8.442 | 8.399 | 8.436 | 56,246 | +0.02(+0.19%) |
Oct 22, 2015 | 8.389 | 8.431 | 8.363 | 8.420 | 84,849 | +0.05(+0.57%) |
Oct 21, 2015 | 8.420 | 8.420 | 8.373 | 8.373 | 35,756 | -0.03(-0.38%) |
Oct 20, 2015 | 8.420 | 8.447 | 8.379 | 8.405 | 30,800 | -0.02(-0.19%) |
Oct 19, 2015 | 8.410 | 8.452 | 8.402 | 8.420 | 46,175 | +0.03(+0.31%) |
Oct 16, 2015 | 8.410 | 8.447 | 8.384 | 8.394 | 63,855 | -0.01(-0.09%) |
Oct 15, 2015 | 8.373 | 8.426 | 8.342 | 8.402 | 65,616 | +0.02(+0.22%) |
Oct 14, 2015 | 8.363 | 8.399 | 8.363 | 8.384 | 80,182 | +0.01(+0.06%) |
Oct 13, 2015 | 8.358 | 8.399 | 8.342 | 8.379 | 49,272 | -0.01(-0.12%) |
Oct 12, 2015 | 8.352 | 8.399 | 8.316 | 8.389 | 60,911 | +0.05(+0.56%) |
Oct 09, 2015 | 8.379 | 8.431 | 8.316 | 8.342 | 106,174 | -0.03(-0.31%) |
Oct 08, 2015 | 8.253 | 8.399 | 8.248 | 8.368 | 103,291 | +0.10(+1.19%) |
Oct 07, 2015 | 8.258 | 8.311 | 8.232 | 8.269 | 64,997 | +0.05(+0.58%) |
Oct 06, 2015 | 8.316 | 8.326 | 8.209 | 8.222 | 86,419 | -0.09(-1.13%) |
Oct 05, 2015 | 8.269 | 8.316 | 8.269 | 8.316 | 55,102 | +0.06(+0.70%) |
Oct 02, 2015 | 8.295 | 8.300 | 8.243 | 8.258 | 53,857 | -0.04(-0.50%) |
Oct 01, 2015 | 8.347 | 8.372 | 8.295 | 8.300 | 69,207 | +0.01(+0.06%) |
Sep 30, 2015 | 8.384 | 8.384 | 8.274 | 8.295 | 94,134 | -0.02(-0.19%) |
Sep 29, 2015 | 8.384 | 8.422 | 8.311 | 8.311 | 101,671 | -0.07(-0.87%) |
Sep 28, 2015 | 8.530 | 8.530 | 8.384 | 8.384 | 59,276 | -0.16(-1.84%) |
Sep 25, 2015 | 8.488 | 8.541 | 8.478 | 8.541 | 32,506 | +0.07(+0.80%) |
Sep 24, 2015 | 8.509 | 8.529 | 8.473 | 8.473 | 82,480 | -0.05(-0.61%) |
Sep 23, 2015 | 8.525 | 8.572 | 8.504 | 8.525 | 48,095 | +0.01(+0.12%) |
Sep 22, 2015 | 8.614 | 8.614 | 8.499 | 8.515 | 96,016 | -0.11(-1.30%) |
Sep 21, 2015 | 8.603 | 8.635 | 8.596 | 8.626 | 90,956 | +0.05(+0.57%) |
Sep 18, 2015 | 8.478 | 8.603 | 8.478 | 8.577 | 56,270 | +0.06(+0.73%) |
Sep 17, 2015 | 8.536 | 8.567 | 8.484 | 8.515 | 67,132 | -0.02(-0.18%) |
Sep 16, 2015 | 8.489 | 8.530 | 8.452 | 8.530 | 162,837 | +0.03(+0.37%) |
Sep 15, 2015 | 8.452 | 8.504 | 8.437 | 8.499 | 107,687 | +0.06(+0.74%) |
Sep 14, 2015 | 8.432 | 8.437 | 8.395 | 8.437 | 117,069 | +0.01(+0.06%) |
Sep 11, 2015 | 8.364 | 8.421 | 8.339 | 8.432 | 78,113 | +0.06(+0.68%) |
Sep 10, 2015 | 8.328 | 8.380 | 8.322 | 8.374 | 69,896 | +0.04(+0.44%) |
Sep 09, 2015 | 8.364 | 8.365 | 8.322 | 8.338 | 90,613 | -0.04(-0.43%) |
Sep 08, 2015 | 8.400 | 8.400 | 8.374 | 8.374 | 62,018 | -0.01(-0.12%) |
Sep 04, 2015 | 8.338 | 8.385 | 8.385 | 8.385 | 59,021 | -0.03(-0.34%) |
Sep 03, 2015 | 8.400 | 8.421 | 8.395 | 8.413 | 39,075 | +0.00(+0.03%) |
Sep 02, 2015 | 8.426 | 8.426 | 8.400 | 8.411 | 23,829 | +0.00(+0.00%) |
Sep 01, 2015 | 8.395 | 8.426 | 8.380 | 8.411 | 90,550 | -0.03(-0.31%) |
Aug 31, 2015 | 8.452 | 8.452 | 8.348 | 8.437 | 101,028 | +0.00(+0.00%) |
Aug 28, 2015 | 8.333 | 8.447 | 8.328 | 8.437 | 76,421 | +0.07(+0.87%) |
Aug 27, 2015 | 8.302 | 8.374 | 8.297 | 8.364 | 117,548 | +0.03(+0.36%) |
Aug 26, 2015 | 8.385 | 8.421 | 8.302 | 8.334 | 96,144 | -0.04(-0.48%) |
Aug 25, 2015 | 8.380 | 8.411 | 8.374 | 8.374 | 81,266 | +0.06(+0.69%) |
Aug 24, 2015 | 8.286 | 8.348 | 8.276 | 8.317 | 244,490 | -0.08(-0.93%) |
Aug 21, 2015 | 8.426 | 8.437 | 8.369 | 8.395 | 88,850 | -0.07(-0.80%) |
Aug 20, 2015 | 8.489 | 8.499 | 8.447 | 8.463 | 70,173 | -0.03(-0.31%) |
Aug 19, 2015 | 8.463 | 8.515 | 8.454 | 8.489 | 109,300 | +0.00(+0.05%) |
Aug 18, 2015 | 8.453 | 8.504 | 8.443 | 8.485 | 70,504 | +0.01(+0.07%) |
Aug 17, 2015 | 8.494 | 8.530 | 8.479 | 8.479 | 51,705 | -0.03(-0.36%) |
Aug 14, 2015 | 8.489 | 8.530 | 8.437 | 8.510 | 126,110 | -0.01(-0.06%) |
Aug 13, 2015 | 8.551 | 8.556 | 8.510 | 8.515 | 72,333 | -0.03(-0.30%) |
Aug 12, 2015 | 8.499 | 8.541 | 8.494 | 8.541 | 84,486 | +0.01(+0.06%) |
Aug 11, 2015 | 8.515 | 8.541 | 8.515 | 8.535 | 90,050 | -0.01(-0.06%) |
Aug 10, 2015 | 8.603 | 8.623 | 8.520 | 8.541 | 245,716 | -0.06(-0.66%) |
Aug 07, 2015 | 8.649 | 8.649 | 8.587 | 8.598 | 98,198 | -0.04(-0.48%) |
Aug 06, 2015 | 8.654 | 8.670 | 8.639 | 8.639 | 72,855 | -0.03(-0.30%) |
Aug 05, 2015 | 8.722 | 8.748 | 8.654 | 8.665 | 102,031 | -0.07(-0.77%) |
Aug 04, 2015 | 8.763 | 8.763 | 8.696 | 8.732 | 21,828 | -0.04(-0.41%) |