Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8.512 | 8.570 | 8.390 | 8.522 | 256,111 | +0.09(+1.07%) |
Sep 29, 2015 | 8.543 | 8.607 | 8.406 | 8.432 | 303,039 | -0.16(-1.85%) |
Sep 28, 2015 | 8.691 | 8.691 | 8.522 | 8.591 | 205,136 | -0.02(-0.18%) |
Sep 25, 2015 | 8.739 | 8.768 | 8.607 | 8.607 | 138,279 | -0.07(-0.85%) |
Sep 24, 2015 | 8.670 | 8.813 | 8.618 | 8.681 | 175,199 | +0.01(+0.06%) |
Sep 23, 2015 | 8.607 | 8.734 | 8.607 | 8.675 | 219,839 | +0.06(+0.67%) |
Sep 22, 2015 | 8.734 | 8.908 | 8.580 | 8.617 | 282,179 | -0.27(-3.09%) |
Sep 21, 2015 | 8.850 | 8.919 | 8.734 | 8.892 | 211,117 | +0.06(+0.72%) |
Sep 18, 2015 | 8.749 | 8.845 | 8.697 | 8.829 | 349,541 | +0.01(+0.12%) |
Sep 17, 2015 | 8.697 | 8.892 | 8.670 | 8.818 | 230,615 | +0.14(+1.65%) |
Sep 16, 2015 | 8.607 | 8.697 | 8.564 | 8.675 | 142,588 | +0.09(+1.05%) |
Sep 15, 2015 | 8.533 | 8.638 | 8.512 | 8.586 | 147,005 | +0.06(+0.68%) |
Sep 14, 2015 | 8.580 | 8.591 | 8.522 | 8.527 | 86,806 | -0.06(-0.74%) |
Sep 11, 2015 | 8.612 | 8.636 | 8.549 | 8.591 | 193,779 | -0.02(-0.18%) |
Sep 10, 2015 | 8.712 | 8.723 | 8.564 | 8.607 | 129,448 | -0.09(-1.03%) |
Sep 09, 2015 | 8.723 | 8.723 | 8.657 | 8.697 | 151,318 | +0.00(+0.00%) |
Sep 08, 2015 | 8.755 | 8.887 | 8.617 | 8.697 | 155,689 | +0.01(+0.06%) |
Sep 04, 2015 | 8.760 | 8.691 | 8.691 | 8.691 | 169,671 | -0.12(-1.32%) |
Sep 03, 2015 | 8.749 | 8.924 | 8.731 | 8.808 | 155,381 | +0.06(+0.66%) |
Sep 02, 2015 | 8.649 | 8.800 | 8.564 | 8.749 | 172,371 | +0.11(+1.29%) |
Sep 01, 2015 | 8.570 | 8.797 | 8.570 | 8.638 | 199,015 | -0.19(-2.16%) |
Aug 31, 2015 | 8.691 | 8.882 | 8.607 | 8.829 | 205,051 | +0.15(+1.77%) |
Aug 28, 2015 | 8.707 | 8.903 | 8.617 | 8.675 | 177,745 | +0.00(+0.00%) |
Aug 27, 2015 | 8.728 | 8.929 | 8.638 | 8.675 | 268,860 | +0.06(+0.74%) |
Aug 26, 2015 | 8.258 | 8.681 | 8.258 | 8.612 | 603,464 | -0.01(-0.06%) |
Aug 25, 2015 | 8.517 | 8.726 | 8.438 | 8.617 | 578,157 | +0.23(+2.71%) |
Aug 24, 2015 | 8.459 | 8.765 | 5.139 | 8.390 | 1,252,373 | -0.23(-2.64%) |
Aug 21, 2015 | 8.596 | 8.670 | 8.596 | 8.617 | 224,161 | -0.01(-0.12%) |
Aug 20, 2015 | 8.712 | 8.855 | 8.596 | 8.628 | 313,465 | -0.08(-0.97%) |
Aug 19, 2015 | 8.760 | 8.823 | 8.697 | 8.712 | 216,735 | -0.06(-0.66%) |
Aug 18, 2015 | 8.781 | 8.829 | 8.760 | 8.771 | 93,448 | -0.03(-0.30%) |
Aug 17, 2015 | 8.723 | 8.818 | 8.697 | 8.797 | 165,018 | +0.05(+0.54%) |
Aug 14, 2015 | 8.839 | 8.839 | 8.721 | 8.749 | 136,768 | -0.06(-0.66%) |
Aug 13, 2015 | 8.850 | 8.871 | 8.736 | 8.808 | 117,122 | -0.04(-0.42%) |
Aug 12, 2015 | 8.739 | 8.919 | 8.723 | 8.845 | 165,415 | +0.01(+0.06%) |
Aug 11, 2015 | 8.908 | 8.956 | 8.781 | 8.839 | 214,505 | -0.05(-0.59%) |
Aug 10, 2015 | 9.019 | 9.024 | 8.829 | 8.892 | 249,833 | -0.13(-1.41%) |
Aug 07, 2015 | 8.924 | 9.040 | 8.920 | 9.019 | 208,234 | +0.08(+0.89%) |
Aug 06, 2015 | 8.982 | 8.982 | 8.802 | 8.940 | 246,794 | +0.16(+1.87%) |
Aug 05, 2015 | 8.987 | 8.987 | 8.749 | 8.776 | 188,171 | -0.12(-1.31%) |
Aug 04, 2015 | 8.934 | 8.982 | 8.860 | 8.892 | 145,738 | +0.04(+0.48%) |
Aug 03, 2015 | 8.892 | 8.908 | 8.823 | 8.850 | 129,858 | -0.05(-0.53%) |
Jul 31, 2015 | 8.961 | 8.990 | 8.850 | 8.897 | 93,346 | -0.09(-1.00%) |
Jul 30, 2015 | 9.014 | 9.024 | 8.940 | 8.987 | 130,322 | -0.03(-0.35%) |
Jul 29, 2015 | 8.903 | 9.040 | 8.792 | 9.019 | 305,670 | +0.16(+1.85%) |
Jul 28, 2015 | 8.882 | 8.882 | 8.702 | 8.855 | 213,079 | +0.05(+0.60%) |
Jul 27, 2015 | 8.850 | 8.850 | 8.554 | 8.802 | 464,734 | +0.14(+1.65%) |
Jul 24, 2015 | 8.792 | 8.792 | 8.612 | 8.660 | 216,559 | -0.08(-0.91%) |
Jul 23, 2015 | 8.908 | 8.929 | 8.718 | 8.739 | 293,244 | -0.16(-1.84%) |
Jul 22, 2015 | 8.786 | 8.913 | 8.728 | 8.903 | 226,526 | +0.11(+1.20%) |
Jul 21, 2015 | 8.823 | 8.835 | 8.686 | 8.797 | 204,504 | -0.03(-0.30%) |
Jul 20, 2015 | 8.871 | 8.919 | 8.749 | 8.823 | 222,228 | +0.03(+0.36%) |
Jul 17, 2015 | 8.807 | 8.869 | 8.745 | 8.792 | 254,795 | +0.01(+0.06%) |
Jul 16, 2015 | 8.621 | 8.833 | 8.621 | 8.787 | 202,328 | +0.15(+1.74%) |
Jul 15, 2015 | 8.673 | 8.717 | 8.636 | 8.636 | 145,553 | -0.06(-0.65%) |
Jul 14, 2015 | 8.724 | 8.758 | 8.683 | 8.693 | 241,977 | -0.01(-0.12%) |
Jul 13, 2015 | 8.668 | 8.731 | 8.642 | 8.704 | 179,043 | +0.07(+0.84%) |
Jul 10, 2015 | 8.600 | 8.662 | 8.554 | 8.631 | 156,294 | +0.11(+1.28%) |
Jul 09, 2015 | 8.590 | 8.611 | 8.486 | 8.523 | 125,401 | -0.01(-0.06%) |
Jul 08, 2015 | 8.476 | 8.647 | 8.424 | 8.528 | 217,253 | +0.01(+0.06%) |
Jul 07, 2015 | 8.533 | 8.538 | 8.404 | 8.523 | 123,699 | +0.02(+0.24%) |
Jul 06, 2015 | 8.528 | 8.554 | 8.471 | 8.502 | 119,246 | -0.07(-0.79%) |
Jul 02, 2015 | 8.611 | 8.569 | 8.569 | 8.569 | 108,026 | -0.09(-1.08%) |