Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8.412 | 8.679 | 8.132 | 8.371 | 61,722 | +0.01(+0.12%) |
Sep 29, 2015 | 8.520 | 8.520 | 8.022 | 8.361 | 77,299 | +0.25(+3.13%) |
Sep 28, 2015 | 8.152 | 8.415 | 8.087 | 8.107 | 17,634 | -0.22(-2.63%) |
Sep 25, 2015 | 8.401 | 8.552 | 8.326 | 8.326 | 10,314 | -0.11(-1.36%) |
Sep 24, 2015 | 8.211 | 8.485 | 8.033 | 8.440 | 44,419 | +0.20(+2.48%) |
Sep 23, 2015 | 8.196 | 8.430 | 8.191 | 8.236 | 23,417 | +0.01(+0.12%) |
Sep 22, 2015 | 8.177 | 8.264 | 8.122 | 8.226 | 16,340 | -0.04(-0.54%) |
Sep 21, 2015 | 8.535 | 8.535 | 7.973 | 8.271 | 12,910 | -0.27(-3.15%) |
Sep 18, 2015 | 8.535 | 8.654 | 8.535 | 8.540 | 5,274 | -0.06(-0.75%) |
Sep 17, 2015 | 8.858 | 8.858 | 8.540 | 8.605 | 35,009 | -0.09(-1.03%) |
Sep 16, 2015 | 8.704 | 8.738 | 8.694 | 8.694 | 21,585 | +0.00(+0.06%) |
Sep 15, 2015 | 8.601 | 8.694 | 8.601 | 8.689 | 25,716 | +0.14(+1.66%) |
Sep 14, 2015 | 8.645 | 8.693 | 8.528 | 8.548 | 33,015 | -0.12(-1.35%) |
Sep 11, 2015 | 8.670 | 8.694 | 8.621 | 8.665 | 27,782 | -0.00(-0.06%) |
Sep 10, 2015 | 8.645 | 8.675 | 8.523 | 8.670 | 25,385 | +0.00(+0.00%) |
Sep 09, 2015 | 8.684 | 8.689 | 8.533 | 8.670 | 36,463 | +0.00(+0.00%) |
Sep 08, 2015 | 8.640 | 8.679 | 8.596 | 8.670 | 11,555 | +0.07(+0.85%) |
Sep 04, 2015 | 8.572 | 8.596 | 8.596 | 8.596 | 21,087 | -0.02(-0.28%) |
Sep 03, 2015 | 8.509 | 8.621 | 8.474 | 8.621 | 18,485 | +0.19(+2.26%) |
Sep 02, 2015 | 8.352 | 8.430 | 8.279 | 8.430 | 24,255 | +0.17(+2.07%) |
Sep 01, 2015 | 8.186 | 8.513 | 8.061 | 8.259 | 13,678 | -0.02(-0.29%) |
Aug 31, 2015 | 8.291 | 8.323 | 8.284 | 8.284 | 29,017 | +0.00(+0.00%) |
Aug 28, 2015 | 8.196 | 8.394 | 8.308 | 8.284 | 19,333 | -0.02(-0.29%) |
Aug 27, 2015 | 8.445 | 8.445 | 8.198 | 8.308 | 37,200 | -0.05(-0.58%) |
Aug 26, 2015 | 8.518 | 8.518 | 8.352 | 8.357 | 55,340 | -0.02(-0.23%) |
Aug 25, 2015 | 8.079 | 8.401 | 8.059 | 8.377 | 64,385 | +0.10(+1.18%) |
Aug 24, 2015 | 8.147 | 8.285 | 7.527 | 8.279 | 86,529 | +0.05(+0.65%) |
Aug 21, 2015 | 8.352 | 8.421 | 8.206 | 8.225 | 46,096 | -0.13(-1.53%) |
Aug 20, 2015 | 8.357 | 8.416 | 8.328 | 8.353 | 14,509 | +0.02(+0.25%) |
Aug 19, 2015 | 8.382 | 8.425 | 8.264 | 8.333 | 23,116 | -0.02(-0.29%) |
Aug 18, 2015 | 8.157 | 8.401 | 8.157 | 8.357 | 43,414 | +0.20(+2.46%) |
Aug 17, 2015 | 8.225 | 8.316 | 8.132 | 8.157 | 187,808 | +0.04(+0.48%) |
Aug 14, 2015 | 7.668 | 8.128 | 7.668 | 8.118 | 37,640 | +0.47(+6.20%) |
Aug 13, 2015 | 7.624 | 7.732 | 7.576 | 7.644 | 33,576 | +0.02(+0.32%) |
Aug 12, 2015 | 7.644 | 7.693 | 7.620 | 7.620 | 34,027 | -0.02(-0.26%) |
Aug 11, 2015 | 7.620 | 7.644 | 7.585 | 7.639 | 12,597 | +0.05(+0.72%) |
Aug 10, 2015 | 7.527 | 7.683 | 7.522 | 7.584 | 13,827 | +0.06(+0.83%) |
Aug 07, 2015 | 7.502 | 7.683 | 7.421 | 7.522 | 37,728 | -0.14(-1.79%) |
Aug 06, 2015 | 7.576 | 7.659 | 7.253 | 7.659 | 67,417 | +0.04(+0.58%) |
Aug 05, 2015 | 7.717 | 7.717 | 7.429 | 7.615 | 25,444 | -0.05(-0.70%) |
Aug 04, 2015 | 7.787 | 7.834 | 7.597 | 7.668 | 21,331 | +0.04(+0.58%) |
Aug 03, 2015 | 7.600 | 7.756 | 7.600 | 7.625 | 18,956 | +0.02(+0.32%) |
Jul 31, 2015 | 7.590 | 7.675 | 7.571 | 7.600 | 22,457 | +0.01(+0.19%) |
Jul 30, 2015 | 7.771 | 7.845 | 7.576 | 7.585 | 36,768 | -0.26(-3.30%) |
Jul 29, 2015 | 7.833 | 7.864 | 7.678 | 7.844 | 33,773 | -0.02(-0.31%) |
Jul 28, 2015 | 8.010 | 8.138 | 7.869 | 7.869 | 41,888 | -0.04(-0.56%) |
Jul 27, 2015 | 7.937 | 8.005 | 7.869 | 7.913 | 36,784 | +0.00(+0.00%) |
Jul 24, 2015 | 8.191 | 8.191 | 7.913 | 7.913 | 36,142 | -0.26(-3.23%) |
Jul 23, 2015 | 8.108 | 8.176 | 8.108 | 8.176 | 28,069 | +0.07(+0.84%) |
Jul 22, 2015 | 8.099 | 8.149 | 8.088 | 8.108 | 60,071 | +0.01(+0.12%) |
Jul 21, 2015 | 8.065 | 8.132 | 8.064 | 8.098 | 9,405 | +0.03(+0.42%) |
Jul 20, 2015 | 8.056 | 8.186 | 8.040 | 8.064 | 25,047 | -0.05(-0.60%) |
Jul 17, 2015 | 8.171 | 8.171 | 8.113 | 8.113 | 9,827 | +0.00(+0.00%) |
Jul 16, 2015 | 8.108 | 8.240 | 8.059 | 8.113 | 14,188 | +0.05(+0.67%) |
Jul 15, 2015 | 8.059 | 8.225 | 8.045 | 8.059 | 20,111 | +0.01(+0.12%) |
Jul 14, 2015 | 8.206 | 8.206 | 8.045 | 8.049 | 22,463 | -0.07(-0.84%) |
Jul 13, 2015 | 8.245 | 8.299 | 8.020 | 8.118 | 48,327 | -0.14(-1.71%) |
Jul 10, 2015 | 8.367 | 8.572 | 8.225 | 8.259 | 143,681 | +0.05(+0.65%) |
Jul 09, 2015 | 8.015 | 8.396 | 8.015 | 8.206 | 121,007 | +0.19(+2.38%) |
Jul 08, 2015 | 8.108 | 8.157 | 8.008 | 8.015 | 23,147 | -0.22(-2.73%) |
Jul 07, 2015 | 8.528 | 8.528 | 7.947 | 8.240 | 137,293 | +0.13(+1.63%) |
Jul 06, 2015 | 8.279 | 8.595 | 8.064 | 8.108 | 15,148 | -0.20(-2.35%) |
Jul 02, 2015 | 8.338 | 8.303 | 8.303 | 8.303 | 11,055 | -0.01(-0.15%) |