Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 8.380 | 8.380 | 8.280 | 8.280 | 10,503 | -0.07(-0.84%) |
Oct 29, 2015 | 8.350 | 8.350 | 8.350 | 8.350 | 2,435 | +0.00(+0.00%) |
Oct 28, 2015 | 8.330 | 8.350 | 8.260 | 8.350 | 2,100 | +0.05(+0.60%) |
Oct 27, 2015 | 8.300 | 8.360 | 8.300 | 8.300 | 7,504 | +0.00(+0.00%) |
Oct 26, 2015 | 8.290 | 8.300 | 8.270 | 8.300 | 2,955 | +0.04(+0.48%) |
Oct 23, 2015 | 8.280 | 8.340 | 8.260 | 8.260 | 5,783 | +0.03(+0.36%) |
Oct 22, 2015 | 8.290 | 8.300 | 8.230 | 8.230 | 26,333 | -0.03(-0.36%) |
Oct 21, 2015 | 8.290 | 8.290 | 8.260 | 8.260 | 4,940 | -0.08(-0.96%) |
Oct 20, 2015 | 8.300 | 8.340 | 8.280 | 8.340 | 7,515 | +0.06(+0.72%) |
Oct 19, 2015 | 8.280 | 8.280 | 8.260 | 8.280 | 2,800 | +0.01(+0.12%) |
Oct 16, 2015 | 8.270 | 8.270 | 8.270 | 8.270 | 962 | -0.06(-0.72%) |
Oct 15, 2015 | 8.300 | 8.330 | 8.300 | 8.330 | 8,597 | +0.00(+0.00%) |
Oct 14, 2015 | 8.300 | 8.330 | 8.260 | 8.330 | 9,700 | +0.07(+0.85%) |
Oct 13, 2015 | 8.260 | 8.260 | 8.250 | 8.260 | 1,035 | -0.04(-0.48%) |
Oct 09, 2015 | 8.300 | 8.300 | 8.300 | 0 | +0.05(+0.61%) | |
Oct 08, 2015 | 8.250 | 8.300 | 8.250 | 8.250 | 13,688 | -0.05(-0.60%) |
Oct 07, 2015 | 8.250 | 8.300 | 8.250 | 8.300 | 3,075 | +0.09(+1.10%) |
Oct 06, 2015 | 8.210 | 8.220 | 8.210 | 8.210 | 15,669 | -0.04(-0.48%) |
Oct 05, 2015 | 8.250 | 8.260 | 8.250 | 8.250 | 9,330 | +0.05(+0.61%) |
Oct 02, 2015 | 8.300 | 8.300 | 8.170 | 8.200 | 19,022 | -0.05(-0.61%) |
Oct 01, 2015 | 8.170 | 8.250 | 8.170 | 8.250 | 6,780 | +0.00(+0.00%) |
Sep 30, 2015 | 8.300 | 8.300 | 8.220 | 8.250 | 17,041 | -0.01(-0.12%) |
Sep 29, 2015 | 8.550 | 8.550 | 8.250 | 8.260 | 6,950 | -0.03(-0.36%) |
Sep 28, 2015 | 8.420 | 8.500 | 8.260 | 8.290 | 32,873 | -0.16(-1.89%) |
Sep 25, 2015 | 8.500 | 8.500 | 8.450 | 8.450 | 2,100 | -0.07(-0.82%) |
Sep 24, 2015 | 8.570 | 8.570 | 8.520 | 8.520 | 3,299 | +0.04(+0.47%) |
Sep 23, 2015 | 8.480 | 8.490 | 8.440 | 8.480 | 5,423 | +0.06(+0.71%) |
Sep 22, 2015 | 8.550 | 8.600 | 8.420 | 8.420 | 15,590 | -0.13(-1.52%) |
Sep 21, 2015 | 8.600 | 8.610 | 8.550 | 8.550 | 6,250 | +0.06(+0.71%) |
Sep 18, 2015 | 8.490 | 8.500 | 8.490 | 8.490 | 2,000 | +0.00(+0.00%) |
Sep 17, 2015 | 8.550 | 8.550 | 8.490 | 8.490 | 2,328 | -0.06(-0.70%) |
Sep 16, 2015 | 8.540 | 8.600 | 8.540 | 8.550 | 1,061 | +0.01(+0.12%) |
Sep 15, 2015 | 8.550 | 8.600 | 8.540 | 8.540 | 6,035 | -0.01(-0.12%) |
Sep 14, 2015 | 8.550 | 8.550 | 8.550 | 8.550 | 1,205 | +0.05(+0.59%) |
Sep 11, 2015 | 8.550 | 8.560 | 8.500 | 8.500 | 7,903 | +0.00(+0.00%) |
Sep 10, 2015 | 8.500 | 8.510 | 8.430 | 8.500 | 11,599 | +0.00(+0.00%) |
Sep 09, 2015 | 8.490 | 8.500 | 8.470 | 8.500 | 3,123 | +0.07(+0.83%) |
Sep 08, 2015 | 8.440 | 8.490 | 8.430 | 8.430 | 10,915 | -0.07(-0.82%) |
Sep 04, 2015 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) | |
Sep 03, 2015 | 8.540 | 8.540 | 8.500 | 8.500 | 3,693 | +0.00(+0.00%) |
Sep 02, 2015 | 8.510 | 8.510 | 8.510 | 8.500 | 400 | +0.10(+1.19%) |
Sep 01, 2015 | 8.600 | 8.600 | 8.400 | 8.400 | 8,600 | -0.20(-2.33%) |
Aug 31, 2015 | 8.610 | 8.610 | 8.520 | 8.600 | 2,600 | +0.05(+0.58%) |
Aug 28, 2015 | 8.450 | 8.650 | 8.450 | 8.550 | 6,430 | +0.00(+0.00%) |
Aug 27, 2015 | 8.500 | 8.550 | 8.500 | 8.550 | 1,204 | +0.00(+0.00%) |
Aug 26, 2015 | 8.640 | 8.640 | 8.420 | 8.550 | 19,238 | +0.10(+1.18%) |
Aug 25, 2015 | 8.540 | 8.620 | 8.450 | 8.450 | 8,192 | -0.30(-3.43%) |
Aug 24, 2015 | 8.770 | 8.770 | 8.750 | 8.750 | 1,765 | +0.00(+0.00%) |
Aug 21, 2015 | 8.870 | 8.870 | 8.700 | 8.750 | 6,340 | -0.12(-1.35%) |
Aug 20, 2015 | 8.970 | 9.000 | 8.870 | 8.870 | 14,246 | -0.09(-1.00%) |
Aug 19, 2015 | 9.000 | 9.000 | 8.920 | 8.960 | 3,425 | -0.04(-0.44%) |
Aug 18, 2015 | 9.010 | 9.070 | 9.000 | 9.000 | 14,492 | +0.00(+0.00%) |
Aug 17, 2015 | 9.000 | 9.040 | 8.990 | 9.000 | 8,150 | +0.00(+0.00%) |
Aug 14, 2015 | 8.950 | 9.080 | 8.900 | 9.000 | 11,395 | +0.08(+0.90%) |
Aug 13, 2015 | 8.990 | 8.990 | 8.920 | 8.920 | 4,465 | -0.06(-0.67%) |
Aug 12, 2015 | 9.000 | 9.000 | 8.910 | 8.980 | 11,502 | +0.03(+0.34%) |
Aug 11, 2015 | 9.000 | 9.000 | 8.950 | 8.950 | 6,662 | -0.10(-1.10%) |
Aug 10, 2015 | 8.950 | 9.050 | 8.950 | 9.050 | 6,352 | +0.12(+1.34%) |
Aug 07, 2015 | 8.950 | 8.980 | 8.920 | 8.930 | 6,667 | -0.07(-0.78%) |
Aug 06, 2015 | 8.970 | 9.050 | 8.900 | 9.000 | 6,040 | +0.00(+0.00%) |
Aug 05, 2015 | 9.000 | 9.010 | 9.000 | 9.000 | 4,679 | +0.02(+0.22%) |