Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 8.853 | 8.917 | 8.846 | 8.879 | 75,183 | -0.05(-0.58%) |
Oct 29, 2015 | 8.872 | 8.941 | 8.827 | 8.931 | 63,719 | +0.04(+0.44%) |
Oct 28, 2015 | 8.872 | 8.918 | 8.853 | 8.892 | 58,829 | +0.02(+0.22%) |
Oct 27, 2015 | 8.918 | 8.924 | 8.872 | 8.872 | 42,228 | -0.06(-0.66%) |
Oct 26, 2015 | 8.853 | 8.931 | 8.853 | 8.931 | 86,415 | +0.07(+0.81%) |
Oct 23, 2015 | 8.820 | 8.866 | 8.820 | 8.859 | 45,512 | +0.02(+0.22%) |
Oct 22, 2015 | 8.820 | 8.847 | 8.820 | 8.840 | 69,300 | +0.01(+0.07%) |
Oct 21, 2015 | 8.762 | 8.846 | 8.762 | 8.833 | 70,310 | +0.03(+0.37%) |
Oct 20, 2015 | 8.755 | 8.801 | 8.755 | 8.801 | 47,729 | +0.03(+0.30%) |
Oct 19, 2015 | 8.736 | 8.814 | 8.729 | 8.775 | 77,277 | +0.02(+0.22%) |
Oct 16, 2015 | 8.775 | 8.781 | 8.723 | 8.755 | 70,319 | -0.01(-0.12%) |
Oct 15, 2015 | 8.749 | 8.788 | 8.749 | 8.766 | 50,999 | +0.01(+0.12%) |
Oct 14, 2015 | 8.742 | 8.768 | 8.742 | 8.755 | 17,343 | +0.01(+0.07%) |
Oct 13, 2015 | 8.768 | 8.768 | 8.716 | 8.749 | 31,752 | -0.03(-0.34%) |
Oct 12, 2015 | 8.749 | 8.807 | 8.749 | 8.779 | 38,734 | +0.01(+0.10%) |
Oct 09, 2015 | 8.775 | 8.794 | 8.742 | 8.770 | 29,054 | -0.02(-0.21%) |
Oct 08, 2015 | 8.762 | 8.794 | 8.762 | 8.788 | 28,944 | +0.01(+0.07%) |
Oct 07, 2015 | 8.781 | 8.814 | 8.736 | 8.781 | 129,799 | +0.00(+0.00%) |
Oct 06, 2015 | 8.755 | 8.801 | 8.755 | 8.781 | 41,150 | +0.03(+0.37%) |
Oct 05, 2015 | 8.729 | 8.762 | 8.716 | 8.749 | 84,193 | +0.03(+0.37%) |
Oct 02, 2015 | 8.729 | 8.736 | 8.703 | 8.716 | 132,505 | -0.01(-0.07%) |
Oct 01, 2015 | 8.755 | 8.759 | 8.723 | 8.723 | 92,961 | -0.03(-0.30%) |
Sep 30, 2015 | 8.820 | 8.827 | 8.710 | 8.749 | 102,851 | -0.06(-0.66%) |
Sep 29, 2015 | 8.755 | 8.820 | 8.755 | 8.807 | 36,080 | +0.03(+0.30%) |
Sep 28, 2015 | 8.762 | 8.807 | 8.762 | 8.781 | 56,622 | -0.01(-0.07%) |
Sep 25, 2015 | 8.768 | 8.794 | 8.757 | 8.788 | 30,976 | +0.04(+0.44%) |
Sep 24, 2015 | 8.807 | 8.827 | 8.729 | 8.749 | 48,058 | -0.05(-0.52%) |
Sep 23, 2015 | 8.801 | 8.839 | 8.781 | 8.794 | 38,427 | -0.04(-0.44%) |
Sep 22, 2015 | 8.768 | 8.846 | 8.768 | 8.833 | 40,058 | +0.05(+0.52%) |
Sep 21, 2015 | 8.775 | 8.801 | 8.768 | 8.788 | 33,947 | +0.02(+0.22%) |
Sep 18, 2015 | 8.703 | 8.827 | 8.703 | 8.768 | 135,884 | -0.00(-0.05%) |
Sep 17, 2015 | 8.697 | 8.801 | 8.691 | 8.773 | 90,240 | +0.05(+0.57%) |
Sep 16, 2015 | 8.762 | 8.781 | 8.699 | 8.723 | 70,590 | -0.06(-0.74%) |
Sep 15, 2015 | 8.794 | 8.807 | 8.768 | 8.788 | 73,422 | -0.01(-0.15%) |
Sep 14, 2015 | 8.898 | 8.917 | 8.801 | 8.801 | 53,567 | -0.11(-1.24%) |
Sep 11, 2015 | 8.943 | 8.950 | 8.891 | 8.911 | 42,322 | -0.02(-0.27%) |
Sep 10, 2015 | 8.935 | 8.961 | 8.909 | 8.935 | 40,007 | -0.03(-0.29%) |
Sep 09, 2015 | 8.935 | 8.961 | 8.896 | 8.961 | 40,945 | +0.01(+0.07%) |
Sep 08, 2015 | 8.780 | 8.961 | 8.780 | 8.954 | 108,774 | +0.14(+1.61%) |
Sep 04, 2015 | 8.690 | 8.813 | 8.813 | 8.813 | 62,048 | +0.09(+1.03%) |
Sep 03, 2015 | 8.748 | 8.748 | 8.684 | 8.722 | 106,725 | -0.01(-0.07%) |
Sep 02, 2015 | 8.696 | 8.742 | 8.671 | 8.729 | 98,006 | +0.01(+0.15%) |
Sep 01, 2015 | 8.690 | 8.716 | 8.664 | 8.716 | 68,778 | +0.06(+0.67%) |
Aug 31, 2015 | 8.658 | 8.722 | 8.645 | 8.658 | 61,008 | +0.00(+0.00%) |
Aug 28, 2015 | 8.664 | 8.676 | 8.606 | 8.658 | 91,033 | -0.01(-0.15%) |
Aug 27, 2015 | 8.638 | 8.703 | 8.632 | 8.671 | 144,463 | +0.01(+0.15%) |
Aug 26, 2015 | 8.709 | 8.709 | 8.645 | 8.658 | 106,348 | -0.09(-1.03%) |
Aug 25, 2015 | 8.703 | 8.767 | 8.684 | 8.748 | 110,104 | -0.03(-0.29%) |
Aug 24, 2015 | 8.696 | 8.858 | 8.696 | 8.774 | 120,004 | -0.06(-0.66%) |
Aug 21, 2015 | 8.806 | 8.858 | 8.793 | 8.832 | 105,716 | +0.01(+0.15%) |
Aug 20, 2015 | 8.832 | 8.864 | 8.813 | 8.819 | 40,522 | -0.02(-0.22%) |
Aug 19, 2015 | 8.871 | 8.873 | 8.832 | 8.838 | 32,390 | -0.06(-0.65%) |
Aug 18, 2015 | 8.858 | 8.909 | 8.858 | 8.896 | 62,694 | +0.02(+0.22%) |
Aug 17, 2015 | 8.890 | 8.922 | 8.877 | 8.877 | 72,231 | -0.02(-0.22%) |
Aug 14, 2015 | 8.948 | 8.948 | 8.864 | 8.896 | 59,414 | -0.04(-0.43%) |
Aug 13, 2015 | 8.916 | 8.954 | 8.909 | 8.935 | 25,892 | +0.00(+0.00%) |
Aug 12, 2015 | 8.909 | 8.948 | 8.909 | 8.935 | 36,008 | +0.01(+0.09%) |
Aug 11, 2015 | 8.818 | 8.933 | 8.805 | 8.927 | 67,032 | +0.12(+1.31%) |
Aug 10, 2015 | 8.760 | 8.811 | 8.734 | 8.811 | 72,685 | +0.02(+0.22%) |
Aug 07, 2015 | 8.754 | 8.799 | 8.741 | 8.792 | 42,309 | +0.04(+0.44%) |
Aug 06, 2015 | 8.722 | 8.760 | 8.715 | 8.754 | 59,993 | +0.02(+0.22%) |
Aug 05, 2015 | 8.856 | 8.856 | 8.677 | 8.734 | 164,896 | -0.11(-1.23%) |
Aug 04, 2015 | 8.856 | 8.888 | 8.824 | 8.844 | 69,829 | -0.03(-0.29%) |