Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 8.515 | 8.534 | 8.482 | 8.534 | 77,361 | +0.02(+0.23%) |
Oct 29, 2015 | 8.495 | 8.515 | 8.462 | 8.515 | 67,579 | +0.06(+0.70%) |
Oct 28, 2015 | 8.488 | 8.508 | 8.455 | 8.455 | 69,399 | -0.05(-0.62%) |
Oct 27, 2015 | 8.488 | 8.508 | 8.475 | 8.508 | 73,921 | +0.03(+0.39%) |
Oct 26, 2015 | 8.475 | 8.496 | 8.475 | 8.475 | 27,458 | -0.03(-0.31%) |
Oct 23, 2015 | 8.515 | 8.515 | 8.488 | 8.501 | 42,413 | +0.00(+0.00%) |
Oct 22, 2015 | 8.495 | 8.521 | 8.455 | 8.501 | 79,317 | +0.01(+0.08%) |
Oct 21, 2015 | 8.475 | 8.508 | 8.466 | 8.495 | 70,915 | +0.02(+0.26%) |
Oct 20, 2015 | 8.423 | 8.473 | 8.423 | 8.473 | 78,497 | +0.06(+0.67%) |
Oct 19, 2015 | 8.449 | 8.482 | 8.416 | 8.416 | 63,672 | -0.05(-0.62%) |
Oct 16, 2015 | 8.482 | 8.482 | 8.416 | 8.469 | 113,745 | +0.01(+0.08%) |
Oct 15, 2015 | 8.462 | 8.462 | 8.429 | 8.462 | 34,440 | +0.02(+0.23%) |
Oct 14, 2015 | 8.436 | 8.462 | 8.436 | 8.442 | 44,477 | +0.02(+0.23%) |
Oct 13, 2015 | 8.449 | 8.455 | 8.412 | 8.423 | 58,172 | -0.01(-0.16%) |
Oct 12, 2015 | 8.429 | 8.455 | 8.416 | 8.436 | 64,042 | +0.00(+0.00%) |
Oct 09, 2015 | 8.409 | 8.462 | 8.409 | 8.436 | 43,180 | +0.01(+0.16%) |
Oct 08, 2015 | 8.469 | 8.469 | 8.423 | 8.423 | 28,679 | -0.01(-0.07%) |
Oct 07, 2015 | 8.422 | 8.435 | 8.416 | 8.429 | 62,692 | +0.03(+0.31%) |
Oct 06, 2015 | 8.416 | 8.494 | 8.403 | 8.403 | 399,468 | +0.01(+0.16%) |
Oct 05, 2015 | 8.370 | 8.474 | 8.370 | 8.389 | 158,401 | +0.03(+0.31%) |
Oct 02, 2015 | 8.494 | 8.507 | 8.318 | 8.363 | 255,799 | -0.18(-2.07%) |
Oct 01, 2015 | 8.474 | 8.572 | 8.474 | 8.540 | 103,458 | +0.07(+0.77%) |
Sep 30, 2015 | 8.533 | 8.566 | 8.429 | 8.474 | 108,184 | -0.02(-0.23%) |
Sep 29, 2015 | 8.422 | 8.527 | 8.420 | 8.494 | 214,267 | +0.10(+1.17%) |
Sep 28, 2015 | 8.461 | 8.461 | 8.396 | 8.396 | 45,034 | -0.03(-0.39%) |
Sep 25, 2015 | 8.435 | 8.451 | 8.416 | 8.429 | 46,707 | +0.00(+0.00%) |
Sep 24, 2015 | 8.442 | 8.468 | 8.429 | 8.429 | 64,814 | -0.03(-0.31%) |
Sep 23, 2015 | 8.442 | 8.468 | 8.429 | 8.455 | 45,535 | +0.03(+0.31%) |
Sep 22, 2015 | 8.422 | 8.474 | 8.422 | 8.429 | 70,852 | +0.00(+0.00%) |
Sep 21, 2015 | 8.468 | 8.481 | 8.409 | 8.429 | 113,980 | -0.02(-0.23%) |
Sep 18, 2015 | 8.403 | 8.468 | 8.311 | 8.448 | 45,115 | +0.05(+0.54%) |
Sep 17, 2015 | 8.298 | 8.435 | 8.265 | 8.403 | 59,730 | +0.12(+1.42%) |
Sep 16, 2015 | 8.206 | 8.331 | 8.206 | 8.285 | 60,965 | +0.10(+1.20%) |
Sep 15, 2015 | 8.278 | 8.324 | 8.187 | 8.187 | 65,993 | -0.08(-1.03%) |
Sep 14, 2015 | 8.357 | 8.370 | 8.272 | 8.272 | 67,363 | -0.10(-1.25%) |
Sep 11, 2015 | 8.389 | 8.389 | 8.324 | 8.376 | 41,503 | -0.02(-0.23%) |
Sep 10, 2015 | 8.383 | 8.396 | 8.337 | 8.396 | 74,917 | -0.01(-0.08%) |
Sep 09, 2015 | 8.416 | 8.416 | 8.376 | 8.403 | 43,619 | -0.00(-0.04%) |
Sep 08, 2015 | 8.360 | 8.406 | 8.337 | 8.406 | 102,576 | +0.06(+0.78%) |
Sep 04, 2015 | 8.250 | 8.341 | 8.341 | 8.341 | 97,291 | +0.09(+1.10%) |
Sep 03, 2015 | 8.237 | 8.269 | 8.225 | 8.250 | 55,605 | +0.06(+0.71%) |
Sep 02, 2015 | 8.204 | 8.224 | 8.165 | 8.191 | 90,817 | -0.04(-0.47%) |
Sep 01, 2015 | 8.172 | 8.230 | 8.172 | 8.230 | 115,497 | +0.07(+0.88%) |
Aug 31, 2015 | 8.289 | 8.341 | 8.159 | 8.159 | 86,162 | -0.10(-1.18%) |
Aug 28, 2015 | 8.237 | 8.334 | 8.237 | 8.256 | 46,659 | -0.01(-0.16%) |
Aug 27, 2015 | 8.243 | 8.269 | 8.198 | 8.269 | 52,511 | +0.01(+0.16%) |
Aug 26, 2015 | 8.263 | 8.282 | 8.198 | 8.256 | 82,229 | -0.01(-0.08%) |
Aug 25, 2015 | 8.295 | 8.315 | 8.256 | 8.263 | 87,756 | +0.03(+0.32%) |
Aug 24, 2015 | 8.204 | 8.250 | 7.886 | 8.237 | 214,996 | -0.07(-0.78%) |
Aug 21, 2015 | 8.334 | 8.406 | 8.256 | 8.302 | 137,414 | -0.05(-0.62%) |
Aug 20, 2015 | 8.419 | 8.419 | 8.354 | 8.354 | 80,702 | -0.05(-0.62%) |
Aug 19, 2015 | 8.347 | 8.406 | 8.295 | 8.406 | 91,495 | +0.05(+0.62%) |
Aug 18, 2015 | 8.334 | 8.354 | 8.315 | 8.354 | 58,162 | +0.03(+0.39%) |
Aug 17, 2015 | 8.334 | 8.354 | 8.295 | 8.321 | 79,634 | +0.02(+0.23%) |
Aug 14, 2015 | 8.295 | 8.321 | 8.237 | 8.302 | 66,381 | +0.01(+0.16%) |
Aug 13, 2015 | 8.367 | 8.367 | 8.276 | 8.289 | 70,817 | -0.08(-1.01%) |
Aug 12, 2015 | 8.334 | 8.373 | 8.334 | 8.373 | 46,027 | +0.07(+0.82%) |
Aug 11, 2015 | 8.302 | 8.373 | 8.256 | 8.305 | 97,197 | -0.00(-0.00%) |
Aug 10, 2015 | 8.312 | 8.312 | 8.273 | 8.305 | 54,616 | +0.01(+0.08%) |
Aug 07, 2015 | 8.292 | 8.331 | 8.273 | 8.299 | 109,478 | +0.05(+0.63%) |
Aug 06, 2015 | 8.111 | 8.260 | 8.111 | 8.247 | 69,317 | +0.12(+1.43%) |
Aug 05, 2015 | 8.169 | 8.208 | 8.124 | 8.131 | 92,733 | -0.05(-0.55%) |
Aug 04, 2015 | 8.228 | 8.305 | 8.176 | 8.176 | 61,355 | -0.03(-0.39%) |