Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2015 | 8.784 | 8.784 | 8.716 | 8.768 | 85,480 | +0.01(+0.06%) |
Jul 31, 2015 | 8.696 | 8.763 | 8.660 | 8.763 | 87,755 | +0.08(+0.95%) |
Jul 30, 2015 | 8.665 | 8.706 | 8.598 | 8.680 | 100,982 | +0.00(+0.00%) |
Jul 29, 2015 | 8.660 | 8.696 | 8.646 | 8.680 | 18,153 | +0.04(+0.42%) |
Jul 28, 2015 | 8.716 | 8.722 | 8.629 | 8.644 | 210,705 | -0.05(-0.55%) |
Jul 27, 2015 | 8.737 | 8.737 | 8.665 | 8.692 | 48,266 | -0.03(-0.34%) |
Jul 24, 2015 | 8.763 | 8.763 | 8.722 | 8.722 | 52,169 | -0.03(-0.30%) |
Jul 23, 2015 | 8.722 | 8.773 | 8.685 | 8.748 | 41,038 | +0.03(+0.36%) |
Jul 22, 2015 | 8.716 | 8.754 | 8.711 | 8.716 | 39,538 | -0.04(-0.47%) |
Jul 21, 2015 | 8.778 | 8.778 | 8.732 | 8.758 | 51,445 | -0.03(-0.29%) |
Jul 20, 2015 | 8.794 | 8.810 | 8.784 | 8.784 | 30,734 | -0.02(-0.18%) |
Jul 17, 2015 | 8.809 | 8.829 | 8.799 | 8.799 | 67,035 | -0.03(-0.29%) |
Jul 16, 2015 | 8.830 | 8.856 | 8.804 | 8.825 | 104,935 | +0.01(+0.06%) |
Jul 15, 2015 | 8.820 | 8.825 | 8.778 | 8.820 | 62,923 | +0.00(+0.00%) |
Jul 14, 2015 | 8.820 | 8.825 | 8.794 | 8.820 | 39,136 | -0.00(-0.04%) |
Jul 13, 2015 | 8.850 | 8.850 | 8.814 | 8.823 | 42,500 | +0.03(+0.33%) |
Jul 10, 2015 | 8.784 | 8.825 | 8.768 | 8.794 | 229,079 | +0.02(+0.23%) |
Jul 09, 2015 | 8.809 | 8.835 | 8.773 | 8.773 | 74,097 | -0.02(-0.18%) |
Jul 08, 2015 | 8.830 | 8.892 | 8.773 | 8.789 | 67,538 | -0.08(-0.93%) |
Jul 07, 2015 | 8.856 | 8.928 | 8.840 | 8.871 | 95,171 | -0.01(-0.06%) |
Jul 06, 2015 | 8.825 | 8.887 | 8.825 | 8.876 | 32,359 | +0.00(+0.00%) |
Jul 02, 2015 | 8.887 | 8.876 | 8.876 | 8.876 | 20,405 | -0.01(-0.06%) |