Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8.003 | 8.096 | 7.947 | 7.971 | 1,188,606 | +0.00(+0.05%) |
Sep 29, 2015 | 8.075 | 8.157 | 7.964 | 7.966 | 1,433,810 | -0.10(-1.24%) |
Sep 28, 2015 | 8.309 | 8.309 | 8.054 | 8.066 | 919,709 | -0.24(-2.95%) |
Sep 25, 2015 | 8.346 | 8.361 | 8.252 | 8.311 | 647,619 | +0.05(+0.55%) |
Sep 24, 2015 | 8.265 | 8.311 | 8.155 | 8.265 | 600,279 | -0.07(-0.86%) |
Sep 23, 2015 | 8.346 | 8.406 | 8.318 | 8.337 | 414,096 | -0.01(-0.10%) |
Sep 22, 2015 | 8.324 | 8.393 | 8.257 | 8.346 | 1,175,089 | -0.01(-0.10%) |
Sep 21, 2015 | 8.309 | 8.428 | 8.302 | 8.354 | 1,015,123 | +0.06(+0.76%) |
Sep 18, 2015 | 8.274 | 8.409 | 8.274 | 8.291 | 989,040 | -0.02(-0.26%) |
Sep 17, 2015 | 8.170 | 8.376 | 8.159 | 8.313 | 1,117,609 | +0.13(+1.59%) |
Sep 16, 2015 | 8.168 | 8.285 | 8.133 | 8.183 | 1,573,354 | +0.03(+0.37%) |
Sep 15, 2015 | 8.229 | 8.270 | 8.142 | 8.153 | 1,178,420 | -0.09(-1.10%) |
Sep 14, 2015 | 8.118 | 8.268 | 8.118 | 8.244 | 1,661,710 | +0.13(+1.60%) |
Sep 11, 2015 | 8.205 | 8.281 | 8.099 | 8.114 | 1,869,930 | -0.08(-1.00%) |
Sep 10, 2015 | 8.244 | 8.311 | 8.190 | 8.196 | 1,557,756 | -0.06(-0.74%) |
Sep 09, 2015 | 8.337 | 8.357 | 8.239 | 8.257 | 893,617 | -0.01(-0.08%) |
Sep 08, 2015 | 8.239 | 8.335 | 8.207 | 8.263 | 1,486,548 | +0.09(+1.11%) |
Sep 04, 2015 | 8.112 | 8.172 | 8.172 | 8.172 | 1,735,013 | -0.04(-0.45%) |
Sep 03, 2015 | 8.021 | 8.315 | 8.016 | 8.209 | 1,563,352 | +0.20(+2.46%) |
Sep 02, 2015 | 8.311 | 8.348 | 7.998 | 8.012 | 2,713,872 | -0.24(-2.92%) |
Sep 01, 2015 | 8.454 | 8.510 | 8.252 | 8.252 | 1,689,915 | -0.31(-3.62%) |
Aug 31, 2015 | 8.599 | 8.621 | 8.504 | 8.562 | 1,575,720 | -0.09(-1.00%) |
Aug 28, 2015 | 8.725 | 8.749 | 8.543 | 8.649 | 1,612,210 | -0.05(-0.55%) |
Aug 27, 2015 | 8.487 | 8.889 | 8.487 | 8.697 | 3,357,188 | +0.36(+4.37%) |
Aug 26, 2015 | 8.360 | 8.416 | 8.221 | 8.333 | 2,385,530 | +0.10(+1.25%) |
Aug 25, 2015 | 8.499 | 8.559 | 8.192 | 8.230 | 2,934,663 | +0.07(+0.89%) |
Aug 24, 2015 | 8.164 | 8.489 | 7.903 | 8.157 | 3,886,457 | -0.33(-3.90%) |
Aug 21, 2015 | 8.666 | 8.688 | 8.473 | 8.489 | 1,420,860 | -0.18(-2.05%) |
Aug 20, 2015 | 8.615 | 8.723 | 8.566 | 8.666 | 2,293,486 | +0.05(+0.62%) |
Aug 19, 2015 | 8.628 | 8.852 | 8.606 | 8.613 | 3,242,675 | +0.01(+0.15%) |
Aug 18, 2015 | 8.722 | 8.775 | 8.596 | 8.600 | 3,853,098 | -0.07(-0.76%) |
Aug 17, 2015 | 8.919 | 8.961 | 8.446 | 8.666 | 4,377,552 | -0.33(-3.61%) |
Aug 14, 2015 | 8.981 | 9.000 | 8.932 | 8.991 | 843,063 | +0.01(+0.12%) |
Aug 13, 2015 | 9.025 | 9.034 | 8.948 | 8.981 | 465,760 | -0.06(-0.62%) |
Aug 12, 2015 | 8.940 | 9.053 | 8.906 | 9.036 | 970,618 | +0.10(+1.08%) |
Aug 11, 2015 | 8.996 | 8.996 | 8.923 | 8.940 | 801,463 | -0.09(-1.02%) |
Aug 10, 2015 | 8.955 | 9.040 | 8.916 | 9.032 | 840,631 | +0.12(+1.29%) |
Aug 07, 2015 | 8.814 | 9.072 | 8.749 | 8.916 | 756,211 | +0.09(+1.02%) |
Aug 06, 2015 | 8.703 | 8.842 | 8.703 | 8.827 | 1,233,046 | +0.12(+1.40%) |
Aug 05, 2015 | 9.040 | 9.147 | 8.656 | 8.705 | 1,902,924 | -0.30(-3.30%) |
Aug 04, 2015 | 9.122 | 9.194 | 8.985 | 9.002 | 1,169,339 | -0.11(-1.20%) |
Aug 03, 2015 | 8.948 | 9.122 | 8.946 | 9.111 | 524,645 | +0.16(+1.79%) |
Jul 31, 2015 | 9.130 | 9.164 | 8.946 | 8.951 | 1,957,530 | -0.17(-1.88%) |
Jul 30, 2015 | 9.066 | 9.182 | 8.998 | 9.122 | 857,552 | +0.06(+0.64%) |
Jul 29, 2015 | 9.043 | 9.158 | 9.006 | 9.064 | 833,836 | +0.03(+0.31%) |
Jul 28, 2015 | 8.822 | 9.085 | 8.814 | 9.036 | 758,185 | +0.25(+2.90%) |
Jul 27, 2015 | 8.846 | 8.891 | 8.771 | 8.782 | 1,293,825 | -0.07(-0.85%) |
Jul 24, 2015 | 9.034 | 9.062 | 8.820 | 8.857 | 976,548 | -0.16(-1.83%) |
Jul 23, 2015 | 8.931 | 9.058 | 8.852 | 9.021 | 1,510,851 | +0.12(+1.32%) |
Jul 22, 2015 | 8.981 | 8.998 | 8.865 | 8.904 | 913,893 | -0.09(-1.05%) |
Jul 21, 2015 | 9.220 | 9.250 | 8.981 | 8.998 | 1,297,356 | -0.22(-2.39%) |
Jul 20, 2015 | 9.455 | 9.464 | 9.197 | 9.218 | 1,048,542 | -0.25(-2.62%) |
Jul 17, 2015 | 9.466 | 9.485 | 9.449 | 9.466 | 729,637 | -0.01(-0.16%) |
Jul 16, 2015 | 9.453 | 9.532 | 9.453 | 9.481 | 697,611 | +0.05(+0.52%) |
Jul 15, 2015 | 9.543 | 9.577 | 9.415 | 9.432 | 679,647 | -0.13(-1.36%) |
Jul 14, 2015 | 9.539 | 9.606 | 9.526 | 9.562 | 1,991,221 | +0.04(+0.40%) |
Jul 13, 2015 | 9.515 | 9.554 | 9.470 | 9.524 | 1,304,343 | +0.02(+0.18%) |
Jul 10, 2015 | 9.494 | 9.530 | 9.481 | 9.507 | 404,068 | +0.03(+0.32%) |
Jul 09, 2015 | 9.635 | 9.677 | 9.449 | 9.477 | 553,281 | -0.12(-1.23%) |
Jul 08, 2015 | 9.543 | 9.633 | 9.507 | 9.594 | 571,305 | +0.01(+0.13%) |
Jul 07, 2015 | 9.434 | 9.590 | 9.417 | 9.581 | 958,823 | +0.13(+1.43%) |
Jul 06, 2015 | 9.470 | 9.496 | 9.423 | 9.447 | 904,764 | -0.10(-1.05%) |
Jul 02, 2015 | 9.558 | 9.547 | 9.547 | 9.547 | 960,609 | -0.01(-0.11%) |