Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 8.572 | 9.284 | 8.572 | 9.284 | 1,392 | +0.94(+11.28%) |
Oct 27, 2015 | 8.503 | 8.342 | 8.342 | 8.342 | 24 | -0.17(-1.98%) |
Oct 26, 2015 | 8.494 | 8.511 | 8.494 | 8.511 | 1,192 | +0.23(+2.73%) |
Oct 23, 2015 | 8.419 | 8.419 | 8.285 | 8.285 | 1,230 | -0.11(-1.32%) |
Oct 22, 2015 | 8.419 | 8.281 | 8.309 | 8.396 | 4,870 | +0.11(+1.39%) |
Oct 21, 2015 | 8.243 | 8.289 | 8.243 | 8.281 | 932 | +0.15(+1.87%) |
Oct 20, 2015 | 8.572 | 8.572 | 8.128 | 8.129 | 4,318 | -0.44(-5.17%) |
Oct 19, 2015 | 8.557 | 8.572 | 8.419 | 8.572 | 14,621 | +0.15(+1.82%) |
Oct 16, 2015 | 8.541 | 8.572 | 8.129 | 8.419 | 8,525 | -0.11(-1.35%) |
Oct 15, 2015 | 8.266 | 8.534 | 8.046 | 8.534 | 11,316 | +0.57(+7.21%) |
Oct 14, 2015 | 7.868 | 7.990 | 7.830 | 7.960 | 10,781 | +0.14(+1.76%) |
Oct 13, 2015 | 8.266 | 8.266 | 7.807 | 7.822 | 4,476 | -0.05(-0.58%) |
Oct 12, 2015 | 8.044 | 8.051 | 7.868 | 7.868 | 3,695 | -0.16(-2.00%) |
Oct 09, 2015 | 7.937 | 8.029 | 7.937 | 8.029 | 3,640 | -0.05(-0.57%) |
Oct 08, 2015 | 8.082 | 8.082 | 8.067 | 8.074 | 3,765 | -0.02(-0.28%) |
Oct 07, 2015 | 8.082 | 8.327 | 8.044 | 8.097 | 2,125 | -0.08(-1.03%) |
Oct 06, 2015 | 8.243 | 8.243 | 8.182 | 8.182 | 1,152 | +0.09(+1.14%) |
Oct 05, 2015 | 8.090 | 8.197 | 8.090 | 8.090 | 3,533 | +0.00(+0.00%) |
Oct 02, 2015 | 8.151 | 8.151 | 8.090 | 8.090 | 522 | -0.02(-0.19%) |
Oct 01, 2015 | 7.799 | 8.332 | 7.776 | 8.105 | 8,324 | -0.23(-2.75%) |
Sep 30, 2015 | 8.335 | 8.335 | 8.335 | 8.335 | 471 | +0.14(+1.68%) |
Sep 29, 2015 | 8.052 | 8.205 | 8.037 | 8.197 | 10,472 | -0.16(-1.92%) |
Sep 28, 2015 | 8.189 | 8.371 | 8.189 | 8.358 | 2,187 | -0.08(-0.95%) |
Sep 25, 2015 | 8.572 | 8.572 | 8.438 | 8.438 | 4,746 | -0.02(-0.29%) |
Sep 24, 2015 | 8.572 | 8.572 | 8.463 | 8.463 | 2,912 | +0.12(+1.44%) |
Sep 23, 2015 | 8.572 | 8.572 | 8.266 | 8.342 | 4,604 | +0.15(+1.77%) |
Sep 22, 2015 | 8.305 | 8.572 | 8.166 | 8.197 | 38,967 | -0.38(-4.38%) |
Sep 21, 2015 | 8.122 | 8.572 | 8.122 | 8.572 | 28,292 | +0.26(+3.13%) |
Sep 18, 2015 | 8.266 | 8.312 | 8.266 | 8.312 | 6,419 | +0.05(+0.56%) |
Sep 17, 2015 | 8.205 | 8.266 | 8.122 | 8.266 | 2,336 | +0.00(+0.00%) |
Sep 16, 2015 | 8.304 | 8.365 | 8.266 | 8.266 | 92,821 | -0.02(-0.28%) |
Sep 15, 2015 | 8.273 | 8.304 | 8.151 | 8.289 | 4,996 | -0.05(-0.55%) |
Sep 14, 2015 | 8.350 | 8.350 | 8.335 | 8.335 | 589 | +0.03(+0.37%) |
Sep 11, 2015 | 8.029 | 8.304 | 8.029 | 8.304 | 478 | +0.00(+0.00%) |
Sep 10, 2015 | 8.296 | 8.327 | 8.258 | 8.304 | 14,014 | +0.13(+1.62%) |
Sep 09, 2015 | 8.113 | 8.172 | 8.113 | 8.172 | 5,643 | -0.13(-1.59%) |
Sep 08, 2015 | 8.097 | 8.319 | 8.097 | 8.304 | 782 | +0.11(+1.40%) |
Sep 04, 2015 | 8.143 | 8.189 | 8.189 | 8.189 | 34,101 | +0.05(+0.56%) |
Sep 03, 2015 | 8.090 | 8.143 | 7.921 | 8.143 | 10,431 | +0.16(+2.01%) |
Sep 02, 2015 | 8.025 | 8.032 | 7.967 | 7.983 | 2,117 | -0.10(-1.23%) |
Sep 01, 2015 | 7.944 | 8.082 | 7.921 | 8.082 | 6,438 | +0.16(+2.03%) |
Aug 31, 2015 | 7.998 | 7.998 | 7.921 | 7.921 | 3,428 | -0.01(-0.10%) |
Aug 28, 2015 | 7.929 | 8.105 | 7.929 | 7.929 | 5,620 | +0.00(+0.00%) |
Aug 27, 2015 | 7.998 | 8.006 | 7.929 | 7.929 | 1,417 | -0.04(-0.55%) |
Aug 26, 2015 | 7.967 | 8.053 | 7.960 | 7.973 | 9,960 | +0.05(+0.65%) |
Aug 25, 2015 | 7.921 | 8.074 | 7.921 | 7.921 | 1,705 | -0.18(-2.27%) |
Aug 24, 2015 | 8.128 | 8.143 | 7.929 | 8.105 | 2,310 | -0.06(-0.75%) |
Aug 21, 2015 | 8.166 | 8.190 | 8.166 | 8.166 | 3,590 | -0.07(-0.84%) |
Aug 20, 2015 | 8.326 | 8.342 | 8.235 | 8.235 | 952 | +0.04(+0.47%) |
Aug 19, 2015 | 8.067 | 8.296 | 7.953 | 8.197 | 1,378 | +0.16(+2.00%) |
Aug 18, 2015 | 7.921 | 8.189 | 7.914 | 8.036 | 3,919 | -0.15(-1.87%) |
Aug 17, 2015 | 8.189 | 8.296 | 8.021 | 8.189 | 4,523 | -0.12(-1.47%) |
Aug 14, 2015 | 8.312 | 8.342 | 8.258 | 8.312 | 3,757 | +0.00(+0.00%) |
Aug 13, 2015 | 7.921 | 8.312 | 7.921 | 8.312 | 5,836 | +0.11(+1.40%) |
Aug 12, 2015 | 8.251 | 8.251 | 8.197 | 8.197 | 1,058 | -0.08(-0.93%) |
Aug 11, 2015 | 8.289 | 8.289 | 8.251 | 8.273 | 1,842 | +0.01(+0.08%) |
Aug 10, 2015 | 8.327 | 8.365 | 8.251 | 8.267 | 2,899 | +0.22(+2.70%) |
Aug 07, 2015 | 8.319 | 8.357 | 8.050 | 8.050 | 4,744 | -0.25(-3.06%) |
Aug 06, 2015 | 8.327 | 8.327 | 8.304 | 8.304 | 1,797 | +0.05(+0.65%) |
Aug 05, 2015 | 8.251 | 8.251 | 8.235 | 8.251 | 1,941 | +0.02(+0.28%) |
Aug 04, 2015 | 8.228 | 8.228 | 8.228 | 8.228 | 278 | +0.01(+0.09%) |