Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 8.448 | 8.487 | 8.441 | 8.441 | 8,988 | -0.02(-0.18%) |
Oct 29, 2015 | 8.433 | 8.464 | 8.433 | 8.456 | 7,752 | +0.00(+0.05%) |
Oct 28, 2015 | 8.380 | 8.464 | 8.380 | 8.452 | 34,682 | +0.05(+0.59%) |
Oct 27, 2015 | 8.441 | 8.441 | 8.402 | 8.402 | 32,804 | -0.06(-0.72%) |
Oct 26, 2015 | 8.525 | 8.532 | 8.464 | 8.464 | 5,200 | -0.05(-0.54%) |
Oct 23, 2015 | 8.540 | 8.571 | 8.509 | 8.509 | 5,932 | +0.00(+0.00%) |
Oct 22, 2015 | 8.387 | 8.540 | 8.387 | 8.509 | 30,960 | +0.12(+1.46%) |
Oct 21, 2015 | 8.425 | 8.487 | 8.387 | 8.387 | 28,559 | -0.04(-0.45%) |
Oct 20, 2015 | 8.380 | 8.471 | 8.380 | 8.425 | 57,141 | +0.01(+0.09%) |
Oct 19, 2015 | 8.380 | 8.433 | 8.380 | 8.418 | 36,248 | +0.00(+0.00%) |
Oct 16, 2015 | 8.395 | 8.433 | 8.387 | 8.418 | 27,281 | +0.05(+0.64%) |
Oct 15, 2015 | 8.311 | 8.387 | 8.311 | 8.364 | 101,029 | +0.06(+0.74%) |
Oct 14, 2015 | 8.433 | 8.433 | 8.288 | 8.303 | 56,770 | -0.10(-1.18%) |
Oct 13, 2015 | 8.357 | 8.410 | 8.357 | 8.402 | 11,370 | -0.02(-0.27%) |
Oct 12, 2015 | 8.380 | 8.456 | 8.380 | 8.425 | 25,928 | -0.01(-0.09%) |
Oct 09, 2015 | 8.395 | 8.498 | 8.395 | 8.433 | 23,140 | +0.01(+0.09%) |
Oct 08, 2015 | 8.242 | 8.425 | 8.242 | 8.425 | 58,055 | +0.15(+1.75%) |
Oct 07, 2015 | 8.265 | 8.349 | 8.265 | 8.280 | 52,838 | +0.02(+0.28%) |
Oct 06, 2015 | 8.303 | 8.303 | 8.219 | 8.257 | 53,521 | -0.02(-0.18%) |
Oct 05, 2015 | 8.165 | 8.272 | 8.165 | 8.272 | 21,717 | +0.12(+1.50%) |
Oct 02, 2015 | 8.035 | 8.154 | 8.035 | 8.150 | 22,212 | +0.00(+0.00%) |
Oct 01, 2015 | 8.143 | 8.165 | 8.112 | 8.150 | 8,097 | -0.01(-0.09%) |
Sep 30, 2015 | 8.074 | 8.188 | 8.058 | 8.158 | 35,249 | +0.15(+1.81%) |
Sep 29, 2015 | 8.028 | 8.101 | 7.951 | 8.013 | 29,112 | -0.02(-0.29%) |
Sep 28, 2015 | 8.143 | 8.165 | 8.035 | 8.035 | 13,975 | -0.15(-1.82%) |
Sep 25, 2015 | 8.211 | 8.250 | 8.185 | 8.185 | 31,653 | +0.02(+0.24%) |
Sep 24, 2015 | 8.143 | 8.204 | 8.120 | 8.165 | 32,106 | -0.05(-0.65%) |
Sep 23, 2015 | 8.165 | 8.250 | 8.158 | 8.219 | 20,873 | +0.03(+0.37%) |
Sep 22, 2015 | 8.234 | 8.234 | 8.181 | 8.188 | 12,518 | -0.09(-1.11%) |
Sep 21, 2015 | 8.332 | 8.341 | 8.280 | 8.280 | 19,960 | +0.05(+0.56%) |
Sep 18, 2015 | 8.173 | 8.272 | 8.143 | 8.234 | 18,940 | -0.12(-1.46%) |
Sep 17, 2015 | 8.318 | 8.395 | 8.318 | 8.357 | 27,497 | +0.02(+0.18%) |
Sep 16, 2015 | 8.302 | 8.341 | 8.234 | 8.341 | 38,799 | +0.09(+1.07%) |
Sep 15, 2015 | 8.250 | 8.265 | 8.196 | 8.253 | 61,559 | +0.07(+0.83%) |
Sep 14, 2015 | 8.248 | 8.300 | 8.181 | 8.186 | 18,277 | -0.03(-0.40%) |
Sep 11, 2015 | 8.166 | 8.233 | 8.166 | 8.218 | 14,746 | +0.01(+0.09%) |
Sep 10, 2015 | 8.173 | 8.218 | 8.173 | 8.211 | 11,297 | +0.00(+0.00%) |
Sep 09, 2015 | 8.323 | 8.323 | 8.211 | 8.211 | 11,408 | -0.06(-0.72%) |
Sep 08, 2015 | 8.218 | 8.285 | 8.188 | 8.270 | 13,276 | +0.13(+1.65%) |
Sep 04, 2015 | 8.151 | 8.136 | 8.136 | 8.136 | 8,574 | -0.07(-0.91%) |
Sep 03, 2015 | 8.196 | 8.241 | 8.196 | 8.211 | 12,573 | +0.08(+1.01%) |
Sep 02, 2015 | 8.099 | 8.143 | 8.054 | 8.129 | 25,478 | +0.08(+1.02%) |
Sep 01, 2015 | 7.987 | 8.109 | 7.987 | 8.046 | 11,822 | -0.20(-2.44%) |
Aug 31, 2015 | 8.173 | 8.284 | 8.173 | 8.248 | 15,759 | +0.00(+0.00%) |
Aug 28, 2015 | 8.196 | 8.255 | 8.173 | 8.248 | 7,534 | +0.06(+0.73%) |
Aug 27, 2015 | 8.188 | 8.232 | 8.121 | 8.188 | 44,753 | +0.16(+2.05%) |
Aug 26, 2015 | 8.091 | 8.091 | 7.867 | 8.024 | 28,537 | +0.05(+0.66%) |
Aug 25, 2015 | 8.032 | 8.046 | 7.957 | 7.972 | 26,137 | +0.10(+1.23%) |
Aug 24, 2015 | 7.591 | 8.120 | 7.591 | 7.875 | 36,173 | -0.40(-4.78%) |
Aug 21, 2015 | 8.360 | 8.360 | 8.241 | 8.270 | 23,490 | -0.14(-1.69%) |
Aug 20, 2015 | 8.509 | 8.522 | 8.405 | 8.412 | 20,153 | -0.13(-1.49%) |
Aug 19, 2015 | 8.541 | 8.567 | 8.535 | 8.539 | 9,455 | -0.01(-0.17%) |
Aug 18, 2015 | 8.576 | 8.576 | 8.554 | 8.554 | 2,289 | -0.03(-0.35%) |
Aug 17, 2015 | 8.576 | 8.591 | 8.553 | 8.584 | 18,672 | +0.01(+0.17%) |
Aug 14, 2015 | 8.569 | 8.569 | 8.517 | 8.569 | 13,657 | +0.03(+0.35%) |
Aug 13, 2015 | 8.517 | 8.539 | 8.509 | 8.539 | 6,788 | +0.04(+0.44%) |
Aug 12, 2015 | 8.517 | 8.517 | 8.450 | 8.502 | 24,408 | -0.02(-0.28%) |
Aug 11, 2015 | 8.524 | 8.532 | 8.524 | 8.525 | 6,196 | -0.03(-0.34%) |
Aug 10, 2015 | 8.547 | 8.602 | 8.547 | 8.554 | 29,240 | +0.01(+0.09%) |
Aug 07, 2015 | 8.532 | 8.554 | 8.528 | 8.547 | 27,666 | +0.00(+0.03%) |
Aug 06, 2015 | 8.636 | 8.636 | 8.524 | 8.544 | 19,754 | -0.05(-0.55%) |
Aug 05, 2015 | 8.636 | 8.663 | 8.591 | 8.591 | 19,582 | -0.03(-0.35%) |
Aug 04, 2015 | 8.621 | 8.621 | 8.606 | 8.621 | 10,452 | +0.03(+0.34%) |