Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8.476 | 8.494 | 8.358 | 8.370 | 606,969 | -0.07(-0.88%) |
Sep 29, 2015 | 8.438 | 8.537 | 8.382 | 8.444 | 388,256 | +0.06(+0.67%) |
Sep 28, 2015 | 8.302 | 8.407 | 8.302 | 8.389 | 191,059 | +0.06(+0.67%) |
Sep 25, 2015 | 8.457 | 8.525 | 8.326 | 8.333 | 203,004 | -0.09(-1.03%) |
Sep 24, 2015 | 8.370 | 8.426 | 8.370 | 8.420 | 326,304 | +0.05(+0.59%) |
Sep 23, 2015 | 8.277 | 8.413 | 8.277 | 8.370 | 247,522 | +0.11(+1.35%) |
Sep 22, 2015 | 8.202 | 8.326 | 8.202 | 8.258 | 99,992 | +0.01(+0.08%) |
Sep 21, 2015 | 8.351 | 8.364 | 8.221 | 8.252 | 289,929 | -0.07(-0.89%) |
Sep 18, 2015 | 8.047 | 8.575 | 8.041 | 8.326 | 800,251 | +0.20(+2.44%) |
Sep 17, 2015 | 8.103 | 8.202 | 8.072 | 8.128 | 267,204 | +0.03(+0.38%) |
Sep 16, 2015 | 8.103 | 8.109 | 8.060 | 8.097 | 165,263 | -0.01(-0.08%) |
Sep 15, 2015 | 8.072 | 8.122 | 8.053 | 8.103 | 162,677 | +0.04(+0.46%) |
Sep 14, 2015 | 8.060 | 8.122 | 8.041 | 8.066 | 180,447 | +0.00(+0.00%) |
Sep 11, 2015 | 8.035 | 8.153 | 8.022 | 8.066 | 145,969 | -0.01(-0.15%) |
Sep 10, 2015 | 8.016 | 8.134 | 8.016 | 8.078 | 122,489 | +0.04(+0.46%) |
Sep 09, 2015 | 8.140 | 8.140 | 8.028 | 8.041 | 172,333 | -0.04(-0.54%) |
Sep 08, 2015 | 8.066 | 8.109 | 8.041 | 8.084 | 225,319 | +0.07(+0.93%) |
Sep 04, 2015 | 7.923 | 8.010 | 8.010 | 8.010 | 180,539 | +0.04(+0.47%) |
Sep 03, 2015 | 8.066 | 8.066 | 7.973 | 7.973 | 207,140 | -0.07(-0.93%) |
Sep 02, 2015 | 8.035 | 8.066 | 7.954 | 8.047 | 211,862 | +0.07(+0.93%) |
Sep 01, 2015 | 7.948 | 8.035 | 7.948 | 7.973 | 184,200 | -0.02(-0.31%) |
Aug 31, 2015 | 7.898 | 8.022 | 7.855 | 7.997 | 680,264 | +0.07(+0.86%) |
Aug 28, 2015 | 7.786 | 7.948 | 7.749 | 7.929 | 203,196 | +0.14(+1.75%) |
Aug 27, 2015 | 7.873 | 7.873 | 7.761 | 7.793 | 165,171 | -0.04(-0.55%) |
Aug 26, 2015 | 7.836 | 7.879 | 7.734 | 7.836 | 254,758 | +0.12(+1.53%) |
Aug 25, 2015 | 7.948 | 7.948 | 7.687 | 7.718 | 260,640 | -0.05(-0.64%) |
Aug 24, 2015 | 7.979 | 8.010 | 7.699 | 7.768 | 311,941 | -0.24(-3.02%) |
Aug 21, 2015 | 8.010 | 8.103 | 8.010 | 8.010 | 219,352 | -0.03(-0.39%) |
Aug 20, 2015 | 8.053 | 8.084 | 8.035 | 8.041 | 118,442 | -0.06(-0.77%) |
Aug 19, 2015 | 8.209 | 8.209 | 8.072 | 8.103 | 93,529 | -0.07(-0.84%) |
Aug 18, 2015 | 8.171 | 8.215 | 8.122 | 8.171 | 63,419 | -0.02(-0.23%) |
Aug 17, 2015 | 8.177 | 8.258 | 8.078 | 8.190 | 83,837 | +0.02(+0.30%) |
Aug 14, 2015 | 8.010 | 8.184 | 8.010 | 8.165 | 79,814 | +0.12(+1.54%) |
Aug 13, 2015 | 8.010 | 8.134 | 8.010 | 8.041 | 127,664 | +0.03(+0.39%) |
Aug 12, 2015 | 8.010 | 8.047 | 8.010 | 8.010 | 185,808 | -0.03(-0.39%) |
Aug 11, 2015 | 8.010 | 8.066 | 8.010 | 8.041 | 89,578 | -0.01(-0.08%) |
Aug 10, 2015 | 8.066 | 8.134 | 8.028 | 8.047 | 135,483 | -0.01(-0.08%) |
Aug 07, 2015 | 8.115 | 8.165 | 8.010 | 8.053 | 130,737 | -0.11(-1.29%) |
Aug 06, 2015 | 8.177 | 8.258 | 8.146 | 8.159 | 82,205 | -0.01(-0.15%) |
Aug 05, 2015 | 8.041 | 8.221 | 8.041 | 8.171 | 97,766 | +0.12(+1.54%) |
Aug 04, 2015 | 8.060 | 8.122 | 8.041 | 8.047 | 119,806 | +0.02(+0.31%) |
Aug 03, 2015 | 8.028 | 8.047 | 8.010 | 8.022 | 127,380 | +0.01(+0.08%) |
Jul 31, 2015 | 8.084 | 8.122 | 8.010 | 8.016 | 114,210 | -0.09(-1.07%) |
Jul 30, 2015 | 8.060 | 8.122 | 8.060 | 8.103 | 115,348 | +0.00(+0.00%) |
Jul 29, 2015 | 8.053 | 8.134 | 8.010 | 8.103 | 71,964 | +0.04(+0.54%) |
Jul 28, 2015 | 8.091 | 8.103 | 7.985 | 8.060 | 140,081 | +0.00(+0.00%) |
Jul 27, 2015 | 8.041 | 8.097 | 8.035 | 8.060 | 119,384 | +0.01(+0.15%) |
Jul 24, 2015 | 8.109 | 8.134 | 8.041 | 8.047 | 174,077 | -0.09(-1.07%) |
Jul 23, 2015 | 8.221 | 8.244 | 8.103 | 8.134 | 156,595 | -0.05(-0.61%) |
Jul 22, 2015 | 8.146 | 8.258 | 8.134 | 8.184 | 46,365 | +0.02(+0.23%) |
Jul 21, 2015 | 8.227 | 8.258 | 8.165 | 8.165 | 57,996 | -0.06(-0.68%) |
Jul 20, 2015 | 8.258 | 8.283 | 8.202 | 8.221 | 40,105 | -0.02(-0.30%) |
Jul 17, 2015 | 8.209 | 8.258 | 8.146 | 8.246 | 339,359 | +0.02(+0.30%) |
Jul 16, 2015 | 8.246 | 8.258 | 8.209 | 8.221 | 53,614 | +0.01(+0.15%) |
Jul 15, 2015 | 8.233 | 8.252 | 8.190 | 8.209 | 84,808 | -0.04(-0.53%) |
Jul 14, 2015 | 8.258 | 8.258 | 8.233 | 8.252 | 69,442 | +0.00(+0.00%) |
Jul 13, 2015 | 8.227 | 8.258 | 8.209 | 8.252 | 125,821 | +0.04(+0.45%) |
Jul 10, 2015 | 8.209 | 8.227 | 8.184 | 8.215 | 90,783 | +0.05(+0.61%) |
Jul 09, 2015 | 8.227 | 8.227 | 8.146 | 8.165 | 126,319 | +0.01(+0.08%) |
Jul 08, 2015 | 8.097 | 8.215 | 8.097 | 8.159 | 180,049 | +0.00(+0.00%) |
Jul 07, 2015 | 8.190 | 8.196 | 8.134 | 8.159 | 93,214 | -0.03(-0.38%) |
Jul 06, 2015 | 8.072 | 8.202 | 8.072 | 8.190 | 572,961 | +0.10(+1.22%) |
Jul 02, 2015 | 8.097 | 8.091 | 8.091 | 8.091 | 140,810 | +0.00(+0.00%) |