Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8.058 | 8.082 | 7.997 | 8.024 | 55,701 | +0.05(+0.68%) |
Sep 29, 2015 | 8.148 | 8.148 | 7.829 | 7.970 | 67,266 | -0.14(-1.70%) |
Sep 28, 2015 | 8.370 | 8.410 | 8.098 | 8.108 | 78,736 | -0.30(-3.59%) |
Sep 25, 2015 | 8.477 | 8.477 | 8.290 | 8.410 | 82,355 | -0.08(-0.95%) |
Sep 24, 2015 | 8.481 | 8.534 | 8.340 | 8.491 | 75,597 | -0.01(-0.08%) |
Sep 23, 2015 | 8.373 | 8.524 | 8.343 | 8.498 | 69,417 | +0.08(+1.00%) |
Sep 22, 2015 | 8.447 | 8.548 | 8.393 | 8.414 | 71,642 | -0.08(-0.91%) |
Sep 21, 2015 | 8.393 | 8.501 | 8.313 | 8.491 | 76,580 | +0.17(+2.02%) |
Sep 18, 2015 | 8.259 | 8.326 | 8.242 | 8.323 | 154,051 | +0.04(+0.45%) |
Sep 17, 2015 | 8.202 | 8.320 | 7.977 | 8.286 | 97,397 | +0.08(+0.98%) |
Sep 16, 2015 | 8.148 | 8.296 | 8.001 | 8.205 | 42,848 | +0.06(+0.74%) |
Sep 15, 2015 | 8.108 | 8.189 | 8.075 | 8.145 | 23,330 | +0.01(+0.17%) |
Sep 14, 2015 | 8.064 | 8.316 | 8.004 | 8.132 | 31,584 | +0.08(+1.00%) |
Sep 11, 2015 | 7.991 | 8.064 | 7.940 | 8.051 | 51,846 | +0.01(+0.13%) |
Sep 10, 2015 | 8.058 | 8.058 | 7.937 | 8.041 | 41,827 | -0.00(-0.04%) |
Sep 09, 2015 | 8.085 | 8.085 | 7.856 | 8.044 | 149,807 | +0.03(+0.34%) |
Sep 08, 2015 | 7.974 | 8.034 | 7.829 | 8.017 | 111,336 | +0.10(+1.27%) |
Sep 04, 2015 | 7.890 | 7.917 | 7.917 | 7.917 | 36,635 | -0.03(-0.34%) |
Sep 03, 2015 | 8.021 | 8.041 | 7.840 | 7.944 | 87,752 | -0.04(-0.50%) |
Sep 02, 2015 | 8.038 | 8.038 | 7.900 | 7.984 | 35,709 | +0.07(+0.89%) |
Sep 01, 2015 | 7.846 | 7.947 | 7.846 | 7.913 | 106,916 | -0.02(-0.25%) |
Aug 31, 2015 | 7.846 | 7.974 | 7.846 | 7.934 | 71,278 | +0.02(+0.25%) |
Aug 28, 2015 | 7.789 | 7.913 | 7.756 | 7.913 | 47,742 | +0.08(+1.07%) |
Aug 27, 2015 | 7.853 | 7.880 | 7.722 | 7.829 | 48,695 | +0.02(+0.26%) |
Aug 26, 2015 | 7.739 | 7.809 | 7.578 | 7.809 | 73,316 | +0.22(+2.92%) |
Aug 25, 2015 | 8.024 | 8.038 | 7.470 | 7.588 | 92,467 | -0.18(-2.33%) |
Aug 24, 2015 | 7.819 | 8.128 | 7.729 | 7.769 | 136,993 | -0.39(-4.77%) |
Aug 21, 2015 | 8.004 | 8.246 | 7.897 | 8.158 | 103,124 | -0.01(-0.08%) |
Aug 20, 2015 | 8.340 | 8.511 | 8.165 | 8.165 | 97,492 | -0.28(-3.34%) |
Aug 19, 2015 | 8.360 | 8.494 | 8.330 | 8.447 | 52,511 | +0.10(+1.17%) |
Aug 18, 2015 | 8.249 | 8.457 | 8.249 | 8.350 | 79,779 | -0.02(-0.28%) |
Aug 17, 2015 | 8.330 | 8.373 | 8.158 | 8.373 | 76,806 | +0.03(+0.36%) |
Aug 14, 2015 | 8.310 | 8.628 | 8.145 | 8.343 | 73,467 | +0.00(+0.00%) |
Aug 13, 2015 | 8.367 | 8.380 | 8.219 | 8.343 | 57,494 | -0.07(-0.84%) |
Aug 12, 2015 | 8.346 | 8.430 | 8.192 | 8.414 | 36,945 | +0.02(+0.24%) |
Aug 11, 2015 | 8.440 | 8.498 | 8.367 | 8.393 | 69,390 | -0.07(-0.79%) |
Aug 10, 2015 | 8.487 | 8.629 | 8.400 | 8.461 | 134,607 | +0.03(+0.36%) |
Aug 07, 2015 | 8.410 | 8.561 | 8.410 | 8.430 | 162,808 | +0.02(+0.28%) |
Aug 06, 2015 | 8.360 | 8.430 | 8.259 | 8.407 | 61,774 | +0.04(+0.48%) |
Aug 05, 2015 | 8.310 | 8.434 | 8.293 | 8.367 | 120,948 | +0.05(+0.56%) |
Aug 04, 2015 | 8.175 | 8.400 | 8.115 | 8.320 | 63,978 | +0.12(+1.52%) |
Aug 03, 2015 | 8.122 | 8.350 | 8.068 | 8.195 | 83,669 | +0.05(+0.62%) |
Jul 31, 2015 | 8.434 | 8.487 | 7.615 | 8.145 | 489,303 | -0.25(-2.96%) |
Jul 30, 2015 | 8.263 | 8.461 | 8.263 | 8.393 | 121,701 | +0.12(+1.42%) |
Jul 29, 2015 | 8.464 | 8.487 | 8.172 | 8.276 | 110,910 | -0.17(-2.07%) |
Jul 28, 2015 | 8.447 | 8.457 | 6.883 | 8.451 | 136,728 | +0.01(+0.12%) |
Jul 27, 2015 | 8.011 | 8.494 | 7.870 | 8.440 | 143,477 | +0.41(+5.14%) |
Jul 24, 2015 | 7.893 | 8.135 | 7.742 | 8.028 | 186,258 | +0.10(+1.27%) |
Jul 23, 2015 | 8.289 | 8.346 | 7.890 | 7.927 | 81,911 | -0.44(-5.22%) |
Jul 22, 2015 | 8.461 | 8.494 | 8.276 | 8.363 | 98,838 | -0.07(-0.88%) |
Jul 21, 2015 | 8.538 | 8.575 | 8.430 | 8.437 | 57,949 | -0.06(-0.67%) |
Jul 20, 2015 | 8.467 | 8.555 | 8.403 | 8.494 | 63,933 | +0.03(+0.32%) |
Jul 17, 2015 | 8.595 | 8.612 | 8.380 | 8.467 | 62,560 | -0.16(-1.83%) |
Jul 16, 2015 | 8.588 | 8.645 | 8.531 | 8.625 | 83,553 | +0.04(+0.51%) |
Jul 15, 2015 | 8.595 | 8.669 | 8.528 | 8.581 | 71,111 | -0.01(-0.16%) |
Jul 14, 2015 | 8.766 | 8.766 | 8.538 | 8.595 | 36,722 | -0.18(-2.10%) |
Jul 13, 2015 | 8.662 | 8.843 | 8.501 | 8.780 | 168,842 | +0.07(+0.77%) |
Jul 10, 2015 | 8.521 | 8.810 | 8.514 | 8.712 | 85,995 | +0.28(+3.30%) |
Jul 09, 2015 | 8.393 | 8.555 | 8.390 | 8.434 | 43,337 | +0.11(+1.29%) |
Jul 08, 2015 | 8.205 | 8.363 | 8.205 | 8.326 | 46,881 | +0.08(+1.02%) |
Jul 07, 2015 | 8.289 | 8.407 | 8.185 | 8.242 | 51,266 | -0.09(-1.05%) |
Jul 06, 2015 | 8.353 | 8.393 | 8.279 | 8.330 | 52,022 | -0.05(-0.64%) |
Jul 02, 2015 | 8.487 | 8.383 | 8.383 | 8.383 | 59,570 | -0.12(-1.38%) |