Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 8.416 | 8.428 | 8.396 | 8.409 | 156,624 | +0.00(+0.00%) |
Oct 29, 2015 | 8.384 | 8.428 | 8.384 | 8.409 | 312,129 | +0.05(+0.61%) |
Oct 28, 2015 | 8.390 | 8.409 | 8.358 | 8.358 | 250,963 | -0.01(-0.15%) |
Oct 27, 2015 | 8.403 | 8.409 | 8.358 | 8.371 | 211,961 | -0.01(-0.08%) |
Oct 26, 2015 | 8.333 | 8.454 | 8.333 | 8.377 | 407,406 | +0.04(+0.54%) |
Oct 23, 2015 | 8.396 | 8.409 | 8.313 | 8.333 | 388,903 | -0.06(-0.76%) |
Oct 22, 2015 | 8.358 | 8.403 | 8.358 | 8.396 | 197,307 | +0.04(+0.54%) |
Oct 21, 2015 | 8.345 | 8.364 | 8.339 | 8.352 | 165,806 | +0.01(+0.15%) |
Oct 20, 2015 | 8.320 | 8.339 | 8.313 | 8.339 | 106,044 | +0.03(+0.31%) |
Oct 19, 2015 | 8.313 | 8.333 | 8.294 | 8.313 | 293,061 | +0.01(+0.08%) |
Oct 16, 2015 | 8.313 | 8.339 | 8.294 | 8.307 | 192,462 | -0.02(-0.23%) |
Oct 15, 2015 | 8.262 | 8.326 | 8.256 | 8.326 | 222,839 | +0.06(+0.70%) |
Oct 14, 2015 | 8.237 | 8.307 | 8.237 | 8.269 | 167,762 | +0.04(+0.54%) |
Oct 13, 2015 | 8.237 | 8.237 | 8.205 | 8.224 | 153,058 | +0.01(+0.10%) |
Oct 12, 2015 | 8.260 | 8.266 | 8.203 | 8.216 | 97,585 | -0.04(-0.46%) |
Oct 09, 2015 | 8.260 | 8.260 | 8.235 | 8.254 | 81,864 | -0.01(-0.08%) |
Oct 08, 2015 | 8.254 | 8.260 | 8.216 | 8.260 | 219,584 | +0.03(+0.31%) |
Oct 07, 2015 | 8.222 | 8.247 | 8.222 | 8.235 | 129,739 | +0.01(+0.08%) |
Oct 06, 2015 | 8.203 | 8.235 | 8.203 | 8.228 | 65,887 | +0.03(+0.31%) |
Oct 05, 2015 | 8.203 | 8.228 | 8.197 | 8.203 | 105,657 | -0.01(-0.15%) |
Oct 02, 2015 | 8.241 | 8.247 | 8.203 | 8.216 | 163,120 | +0.01(+0.08%) |
Oct 01, 2015 | 8.235 | 8.254 | 8.203 | 8.209 | 142,731 | -0.01(-0.08%) |
Sep 30, 2015 | 8.247 | 8.260 | 8.216 | 8.216 | 195,325 | -0.01(-0.15%) |
Sep 29, 2015 | 8.190 | 8.228 | 8.177 | 8.228 | 88,718 | +0.06(+0.70%) |
Sep 28, 2015 | 8.184 | 8.209 | 8.158 | 8.171 | 291,792 | -0.03(-0.39%) |
Sep 25, 2015 | 8.165 | 8.222 | 8.165 | 8.203 | 177,078 | -0.01(-0.08%) |
Sep 24, 2015 | 8.241 | 8.241 | 8.190 | 8.209 | 101,027 | +0.00(+0.00%) |
Sep 23, 2015 | 8.216 | 8.244 | 8.184 | 8.209 | 150,164 | +0.01(+0.16%) |
Sep 22, 2015 | 8.171 | 8.222 | 8.171 | 8.197 | 127,782 | +0.03(+0.39%) |
Sep 21, 2015 | 8.197 | 8.197 | 8.165 | 8.165 | 58,455 | -0.03(-0.39%) |
Sep 18, 2015 | 8.152 | 8.228 | 8.144 | 8.197 | 242,002 | +0.07(+0.86%) |
Sep 17, 2015 | 8.044 | 8.139 | 8.044 | 8.127 | 80,438 | +0.08(+0.95%) |
Sep 16, 2015 | 8.038 | 8.069 | 8.025 | 8.050 | 159,918 | -0.01(-0.08%) |
Sep 15, 2015 | 8.120 | 8.120 | 8.050 | 8.057 | 122,722 | -0.07(-0.86%) |
Sep 14, 2015 | 8.152 | 8.165 | 8.120 | 8.127 | 111,322 | +0.01(+0.08%) |
Sep 11, 2015 | 8.120 | 8.146 | 8.114 | 8.120 | 154,314 | -0.03(-0.39%) |
Sep 10, 2015 | 8.171 | 8.184 | 8.119 | 8.152 | 155,614 | -0.02(-0.21%) |
Sep 09, 2015 | 8.157 | 8.188 | 8.139 | 8.169 | 126,708 | +0.03(+0.31%) |
Sep 08, 2015 | 8.125 | 8.201 | 8.119 | 8.144 | 193,224 | +0.00(+0.00%) |
Sep 04, 2015 | 8.055 | 8.144 | 8.144 | 8.144 | 159,701 | +0.08(+1.02%) |
Sep 03, 2015 | 8.043 | 8.068 | 8.024 | 8.062 | 135,760 | +0.04(+0.55%) |
Sep 02, 2015 | 8.024 | 8.036 | 7.992 | 8.018 | 140,140 | -0.01(-0.08%) |
Sep 01, 2015 | 8.018 | 8.049 | 8.011 | 8.024 | 155,095 | +0.01(+0.08%) |
Aug 31, 2015 | 8.037 | 8.043 | 8.005 | 8.018 | 123,915 | +0.01(+0.16%) |
Aug 28, 2015 | 7.999 | 8.018 | 7.992 | 8.005 | 85,498 | +0.00(+0.00%) |
Aug 27, 2015 | 7.992 | 8.011 | 7.980 | 8.005 | 104,741 | +0.02(+0.24%) |
Aug 26, 2015 | 8.062 | 8.062 | 7.986 | 7.986 | 183,175 | -0.06(-0.71%) |
Aug 25, 2015 | 8.037 | 8.074 | 8.030 | 8.043 | 133,671 | +0.00(+0.00%) |
Aug 24, 2015 | 8.055 | 8.081 | 8.030 | 8.043 | 221,974 | -0.06(-0.78%) |
Aug 21, 2015 | 8.100 | 8.138 | 8.100 | 8.106 | 113,916 | -0.01(-0.16%) |
Aug 20, 2015 | 8.125 | 8.125 | 8.100 | 8.119 | 126,320 | -0.01(-0.16%) |
Aug 19, 2015 | 8.119 | 8.131 | 8.100 | 8.131 | 152,462 | -0.01(-0.16%) |
Aug 18, 2015 | 8.112 | 8.163 | 8.093 | 8.144 | 160,618 | +0.01(+0.16%) |
Aug 17, 2015 | 8.150 | 8.163 | 8.131 | 8.131 | 83,981 | -0.03(-0.39%) |
Aug 14, 2015 | 8.144 | 8.163 | 8.125 | 8.163 | 107,425 | +0.00(+0.00%) |
Aug 13, 2015 | 8.150 | 8.169 | 8.131 | 8.163 | 89,163 | +0.01(+0.16%) |
Aug 12, 2015 | 8.106 | 8.150 | 8.106 | 8.150 | 138,595 | +0.04(+0.55%) |
Aug 11, 2015 | 8.030 | 8.106 | 8.024 | 8.106 | 105,794 | +0.09(+1.13%) |
Aug 10, 2015 | 8.022 | 8.028 | 8.009 | 8.016 | 110,791 | +0.01(+0.08%) |
Aug 07, 2015 | 8.022 | 8.022 | 8.009 | 8.009 | 143,530 | +0.02(+0.24%) |
Aug 06, 2015 | 7.947 | 7.997 | 7.928 | 7.991 | 145,844 | +0.05(+0.63%) |
Aug 05, 2015 | 8.047 | 8.053 | 7.934 | 7.940 | 261,061 | -0.11(-1.33%) |
Aug 04, 2015 | 8.066 | 8.085 | 8.047 | 8.047 | 125,857 | -0.04(-0.47%) |