Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8.181 | 8.369 | 8.181 | 8.287 | 9,066 | +0.01(+0.10%) |
Sep 29, 2015 | 8.279 | 8.342 | 8.279 | 8.279 | 4,822 | +0.00(+0.00%) |
Sep 28, 2015 | 8.189 | 8.279 | 8.189 | 8.279 | 5,437 | +0.02(+0.20%) |
Sep 25, 2015 | 8.275 | 8.279 | 8.192 | 8.262 | 1,404 | +0.07(+0.91%) |
Sep 24, 2015 | 8.190 | 8.192 | 8.181 | 8.188 | 5,608 | -0.03(-0.41%) |
Sep 23, 2015 | 8.198 | 8.279 | 8.198 | 8.222 | 7,432 | +0.04(+0.50%) |
Sep 22, 2015 | 8.352 | 8.369 | 8.181 | 8.181 | 7,215 | -0.10(-1.18%) |
Sep 21, 2015 | 8.140 | 8.279 | 8.140 | 8.279 | 2,117 | +0.15(+1.81%) |
Sep 18, 2015 | 8.066 | 8.303 | 8.066 | 8.132 | 2,480 | -0.01(-0.10%) |
Sep 17, 2015 | 8.352 | 8.352 | 8.132 | 8.140 | 382 | -0.05(-0.60%) |
Sep 16, 2015 | 8.092 | 8.369 | 7.919 | 8.189 | 41,519 | +0.11(+1.31%) |
Sep 15, 2015 | 8.082 | 8.083 | 8.082 | 8.083 | 1,026 | +0.02(+0.31%) |
Sep 14, 2015 | 8.082 | 8.377 | 8.058 | 8.058 | 19,599 | -0.20(-2.48%) |
Sep 11, 2015 | 8.042 | 8.262 | 7.976 | 8.262 | 4,124 | +0.04(+0.50%) |
Sep 10, 2015 | 8.181 | 8.222 | 8.140 | 8.222 | 3,003 | +0.00(+0.00%) |
Sep 09, 2015 | 8.213 | 8.222 | 8.213 | 8.222 | 3,607 | +0.01(+0.10%) |
Sep 08, 2015 | 8.213 | 8.222 | 8.058 | 8.213 | 1,422 | +0.07(+0.80%) |
Sep 04, 2015 | 8.181 | 8.148 | 8.148 | 8.148 | 4,522 | -0.20(-2.35%) |
Sep 03, 2015 | 8.181 | 8.344 | 8.181 | 8.344 | 1,527 | +0.15(+1.80%) |
Sep 02, 2015 | 8.082 | 8.344 | 8.066 | 8.197 | 2,477 | -0.19(-2.24%) |
Sep 01, 2015 | 8.181 | 8.385 | 8.181 | 8.385 | 7,031 | +0.24(+2.91%) |
Aug 31, 2015 | 8.181 | 8.181 | 8.099 | 8.148 | 1,057 | -0.09(-1.09%) |
Aug 28, 2015 | 8.385 | 8.385 | 8.238 | 8.238 | 7,934 | -0.07(-0.84%) |
Aug 27, 2015 | 8.393 | 8.393 | 8.307 | 8.307 | 2,980 | -0.09(-1.02%) |
Aug 26, 2015 | 8.222 | 8.393 | 8.042 | 8.393 | 4,894 | +0.20(+2.40%) |
Aug 25, 2015 | 8.377 | 8.393 | 8.052 | 8.197 | 6,547 | -0.20(-2.34%) |
Aug 24, 2015 | 8.303 | 8.467 | 8.202 | 8.393 | 1,693 | -0.02(-0.29%) |
Aug 21, 2015 | 8.426 | 8.445 | 7.984 | 8.418 | 8,675 | +0.02(+0.19%) |
Aug 20, 2015 | 8.442 | 8.442 | 8.402 | 8.402 | 7,559 | -0.01(-0.15%) |
Aug 19, 2015 | 8.426 | 8.451 | 8.393 | 8.414 | 9,636 | -0.03(-0.31%) |
Aug 18, 2015 | 8.393 | 8.442 | 8.393 | 8.440 | 2,485 | +0.05(+0.56%) |
Aug 17, 2015 | 8.393 | 8.467 | 8.393 | 8.393 | 6,655 | -0.03(-0.39%) |
Aug 14, 2015 | 8.459 | 8.459 | 8.393 | 8.426 | 1,018 | +0.03(+0.39%) |
Aug 13, 2015 | 8.459 | 8.459 | 8.393 | 8.393 | 757 | -0.03(-0.39%) |
Aug 12, 2015 | 8.467 | 8.467 | 8.393 | 8.426 | 4,251 | -0.04(-0.46%) |
Aug 11, 2015 | 8.393 | 8.500 | 8.393 | 8.465 | 14,196 | +0.07(+0.85%) |
Aug 10, 2015 | 8.361 | 8.393 | 8.352 | 8.393 | 15,084 | +0.01(+0.10%) |
Aug 07, 2015 | 8.410 | 8.451 | 8.254 | 8.385 | 8,775 | +0.04(+0.49%) |
Aug 06, 2015 | 8.263 | 8.442 | 8.263 | 8.344 | 1,013 | -0.12(-1.45%) |
Aug 05, 2015 | 8.541 | 8.541 | 8.230 | 8.467 | 11,096 | +0.02(+0.19%) |
Aug 04, 2015 | 8.623 | 8.623 | 8.434 | 8.451 | 12,117 | -0.08(-0.96%) |
Aug 03, 2015 | 8.582 | 8.614 | 8.475 | 8.532 | 14,996 | -0.05(-0.57%) |
Jul 31, 2015 | 8.590 | 8.590 | 8.385 | 8.582 | 3,444 | -0.14(-1.59%) |
Jul 30, 2015 | 8.778 | 8.794 | 8.344 | 8.721 | 2,360 | -0.02(-0.28%) |
Jul 29, 2015 | 8.835 | 8.835 | 8.434 | 8.745 | 6,774 | -0.05(-0.56%) |
Jul 28, 2015 | 8.680 | 8.827 | 8.680 | 8.794 | 1,111 | -0.03(-0.37%) |
Jul 27, 2015 | 8.729 | 8.835 | 8.344 | 8.827 | 9,702 | +0.15(+1.70%) |
Jul 24, 2015 | 8.778 | 8.786 | 8.680 | 8.680 | 1,509 | +0.34(+4.02%) |
Jul 23, 2015 | 8.344 | 8.344 | 8.344 | 8.344 | 954 | -0.04(-0.49%) |
Jul 21, 2015 | 8.344 | 8.385 | 8.385 | 8.385 | 223 | +0.00(+0.00%) |
Jul 20, 2015 | 8.393 | 8.459 | 8.385 | 8.385 | 2,513 | -0.01(-0.10%) |
Jul 17, 2015 | 8.410 | 8.410 | 8.393 | 8.393 | 2,593 | -0.03(-0.39%) |
Jul 16, 2015 | 8.532 | 8.532 | 8.426 | 8.426 | 2,871 | -0.01(-0.16%) |
Jul 15, 2015 | 8.524 | 8.524 | 8.385 | 8.440 | 2,568 | +0.01(+0.06%) |
Jul 14, 2015 | 8.522 | 8.524 | 8.434 | 8.434 | 852 | -0.01(-0.10%) |
Jul 13, 2015 | 8.459 | 8.459 | 8.440 | 8.442 | 418 | -0.07(-0.86%) |
Jul 10, 2015 | 8.222 | 8.859 | 8.222 | 8.516 | 6,998 | +0.13(+1.56%) |
Jul 09, 2015 | 8.761 | 8.761 | 8.164 | 8.385 | 12,722 | -0.38(-4.38%) |
Jul 08, 2015 | 8.933 | 8.933 | 8.737 | 8.770 | 850 | +0.03(+0.37%) |
Jul 07, 2015 | 8.941 | 8.941 | 8.737 | 8.737 | 310 | +0.00(+0.00%) |