Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8.490 | 8.600 | 8.435 | 8.550 | 233,869 | +0.10(+1.18%) |
Sep 29, 2015 | 8.640 | 8.700 | 8.370 | 8.450 | 303,900 | -0.24(-2.76%) |
Sep 28, 2015 | 8.650 | 8.755 | 8.540 | 8.690 | 248,301 | -0.01(-0.11%) |
Sep 25, 2015 | 8.720 | 8.740 | 8.640 | 8.700 | 299,617 | +0.04(+0.46%) |
Sep 24, 2015 | 8.760 | 8.760 | 8.560 | 8.660 | 206,876 | -0.01(-0.12%) |
Sep 23, 2015 | 8.670 | 8.720 | 8.555 | 8.670 | 183,312 | -0.01(-0.12%) |
Sep 22, 2015 | 8.770 | 8.770 | 8.650 | 8.680 | 409,498 | -0.22(-2.47%) |
Sep 21, 2015 | 8.750 | 8.910 | 8.680 | 8.900 | 261,806 | +0.25(+2.89%) |
Sep 18, 2015 | 8.900 | 9.100 | 8.610 | 8.650 | 735,501 | -0.41(-4.53%) |
Sep 17, 2015 | 8.940 | 9.120 | 8.940 | 9.060 | 231,766 | +0.06(+0.67%) |
Sep 16, 2015 | 8.870 | 9.040 | 8.830 | 9.000 | 305,128 | +0.22(+2.51%) |
Sep 15, 2015 | 8.790 | 8.840 | 8.730 | 8.780 | 181,259 | +0.03(+0.34%) |
Sep 14, 2015 | 8.840 | 8.840 | 8.710 | 8.750 | 164,089 | -0.02(-0.23%) |
Sep 11, 2015 | 8.700 | 8.820 | 8.700 | 8.770 | 148,594 | -0.01(-0.11%) |
Sep 10, 2015 | 8.730 | 8.870 | 8.700 | 8.780 | 322,683 | +0.05(+0.57%) |
Sep 09, 2015 | 9.010 | 9.010 | 8.720 | 8.730 | 486,103 | -0.15(-1.69%) |
Sep 08, 2015 | 8.910 | 8.940 | 8.800 | 8.880 | 196,048 | +0.08(+0.91%) |
Sep 04, 2015 | 8.850 | 8.800 | 8.800 | 8.800 | 115,300 | -0.06(-0.68%) |
Sep 03, 2015 | 8.880 | 8.930 | 8.820 | 8.860 | 144,746 | +0.07(+0.80%) |
Sep 02, 2015 | 8.720 | 8.830 | 8.570 | 8.790 | 178,812 | +0.14(+1.62%) |
Sep 01, 2015 | 8.940 | 8.990 | 8.580 | 8.650 | 289,685 | -0.44(-4.84%) |
Aug 31, 2015 | 8.890 | 9.110 | 8.860 | 9.090 | 218,713 | +0.14(+1.56%) |
Aug 28, 2015 | 8.940 | 9.030 | 8.830 | 8.950 | 159,496 | +0.01(+0.11%) |
Aug 27, 2015 | 8.780 | 8.980 | 8.710 | 8.940 | 196,845 | +0.21(+2.41%) |
Aug 26, 2015 | 8.650 | 8.810 | 8.530 | 8.730 | 293,555 | +0.20(+2.34%) |
Aug 25, 2015 | 8.930 | 8.930 | 8.510 | 8.530 | 232,359 | -0.16(-1.84%) |
Aug 24, 2015 | 8.720 | 8.950 | 7.600 | 8.690 | 287,340 | -0.41(-4.51%) |
Aug 21, 2015 | 9.150 | 9.300 | 8.980 | 9.100 | 278,057 | -0.17(-1.83%) |
Aug 20, 2015 | 9.410 | 9.450 | 9.260 | 9.270 | 182,764 | -0.19(-2.01%) |
Aug 19, 2015 | 9.570 | 9.580 | 9.420 | 9.460 | 140,942 | -0.17(-1.77%) |
Aug 18, 2015 | 9.790 | 9.790 | 9.600 | 9.630 | 129,938 | -0.16(-1.63%) |
Aug 17, 2015 | 9.710 | 9.860 | 9.640 | 9.790 | 181,517 | +0.03(+0.31%) |
Aug 14, 2015 | 9.610 | 9.810 | 9.600 | 9.760 | 113,610 | +0.12(+1.24%) |
Aug 13, 2015 | 9.690 | 9.970 | 9.610 | 9.640 | 122,143 | -0.08(-0.87%) |
Aug 12, 2015 | 9.750 | 9.800 | 9.510 | 9.725 | 148,395 | -0.06(-0.66%) |
Aug 11, 2015 | 9.750 | 9.920 | 9.700 | 9.790 | 183,735 | -0.01(-0.10%) |
Aug 10, 2015 | 9.780 | 10.06 | 9.760 | 9.800 | 378,914 | +0.04(+0.41%) |
Aug 07, 2015 | 10.17 | 10.19 | 9.620 | 9.760 | 443,900 | -0.50(-4.87%) |
Aug 06, 2015 | 10.20 | 10.58 | 10.15 | 10.26 | 303,481 | +0.13(+1.28%) |
Aug 05, 2015 | 10.22 | 10.23 | 10.02 | 10.13 | 121,414 | +0.13(+1.30%) |
Aug 04, 2015 | 10.10 | 10.38 | 9.980 | 10.00 | 166,069 | -0.12(-1.19%) |
Aug 03, 2015 | 10.39 | 10.45 | 10.12 | 10.12 | 110,943 | -0.23(-2.22%) |
Jul 31, 2015 | 10.35 | 10.47 | 10.30 | 10.35 | 104,535 | +0.01(+0.10%) |
Jul 30, 2015 | 10.51 | 10.61 | 10.27 | 10.34 | 149,438 | -0.17(-1.62%) |
Jul 29, 2015 | 10.17 | 10.57 | 10.17 | 10.51 | 259,769 | +0.33(+3.24%) |
Jul 28, 2015 | 10.02 | 10.22 | 9.860 | 10.18 | 216,438 | +0.22(+2.21%) |
Jul 27, 2015 | 10.03 | 10.12 | 9.760 | 9.960 | 294,277 | -0.12(-1.19%) |
Jul 24, 2015 | 10.19 | 10.24 | 10.01 | 10.08 | 157,705 | -0.15(-1.47%) |
Jul 23, 2015 | 10.65 | 10.65 | 10.20 | 10.23 | 208,247 | -0.39(-3.67%) |
Jul 22, 2015 | 10.48 | 10.81 | 10.34 | 10.62 | 254,657 | +0.12(+1.14%) |
Jul 21, 2015 | 10.35 | 10.53 | 10.26 | 10.50 | 291,245 | +0.22(+2.14%) |
Jul 20, 2015 | 10.63 | 10.67 | 10.28 | 10.28 | 634,787 | -0.37(-3.47%) |
Jul 17, 2015 | 10.80 | 10.96 | 10.62 | 10.65 | 164,745 | -0.11(-1.02%) |
Jul 16, 2015 | 10.78 | 10.95 | 10.74 | 10.76 | 232,937 | +0.07(+0.65%) |
Jul 15, 2015 | 10.61 | 10.71 | 10.51 | 10.69 | 309,187 | +0.09(+0.85%) |
Jul 14, 2015 | 10.64 | 10.74 | 10.58 | 10.60 | 233,755 | -0.01(-0.09%) |
Jul 13, 2015 | 10.60 | 10.74 | 10.51 | 10.61 | 454,244 | +0.08(+0.76%) |
Jul 10, 2015 | 10.45 | 10.69 | 10.45 | 10.53 | 312,307 | +0.15(+1.45%) |
Jul 09, 2015 | 10.39 | 10.42 | 10.25 | 10.38 | 174,584 | +0.14(+1.37%) |
Jul 08, 2015 | 10.46 | 10.46 | 10.21 | 10.24 | 171,451 | -0.27(-2.57%) |
Jul 07, 2015 | 10.61 | 10.72 | 10.40 | 10.51 | 222,939 | -0.11(-1.04%) |
Jul 06, 2015 | 10.42 | 10.65 | 10.35 | 10.62 | 238,617 | +0.12(+1.14%) |
Jul 02, 2015 | 10.57 | 10.50 | 10.50 | 10.50 | 199,600 | -0.03(-0.28%) |