Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8.140 | 8.180 | 8.110 | 8.130 | 207,090 | +0.17(+2.14%) |
Sep 29, 2015 | 7.930 | 7.980 | 7.870 | 7.960 | 407,023 | +0.06(+0.76%) |
Sep 28, 2015 | 7.910 | 7.920 | 7.850 | 7.900 | 326,401 | +0.21(+2.73%) |
Sep 25, 2015 | 7.690 | 7.740 | 7.670 | 7.690 | 363,985 | +0.08(+1.05%) |
Sep 24, 2015 | 7.710 | 7.711 | 7.570 | 7.610 | 430,461 | -0.32(-4.10%) |
Sep 23, 2015 | 7.880 | 7.940 | 7.870 | 7.935 | 234,024 | -0.07(-0.81%) |
Sep 22, 2015 | 8.040 | 8.050 | 7.980 | 8.000 | 208,597 | +0.11(+1.39%) |
Sep 21, 2015 | 7.920 | 7.920 | 7.880 | 7.890 | 313,160 | +0.09(+1.20%) |
Sep 18, 2015 | 7.800 | 7.840 | 7.773 | 7.797 | 333,464 | -0.11(-1.43%) |
Sep 17, 2015 | 8.120 | 8.120 | 7.880 | 7.910 | 345,160 | -0.16(-2.04%) |
Sep 16, 2015 | 8.180 | 8.180 | 8.010 | 8.075 | 231,524 | -0.21(-2.48%) |
Sep 15, 2015 | 8.285 | 8.301 | 8.262 | 8.280 | 143,045 | +0.05(+0.61%) |
Sep 14, 2015 | 8.290 | 8.300 | 8.207 | 8.230 | 224,631 | -0.01(-0.12%) |
Sep 11, 2015 | 8.320 | 8.370 | 8.240 | 8.240 | 243,230 | +0.02(+0.24%) |
Sep 10, 2015 | 8.190 | 8.240 | 8.170 | 8.220 | 291,955 | -0.02(-0.30%) |
Sep 09, 2015 | 8.180 | 8.340 | 8.175 | 8.245 | 326,329 | +0.21(+2.55%) |
Sep 08, 2015 | 8.040 | 8.070 | 7.995 | 8.040 | 215,151 | -0.00(-0.00%) |
Sep 04, 2015 | 8.110 | 8.040 | 8.040 | 8.040 | 159,200 | +0.03(+0.38%) |
Sep 03, 2015 | 8.010 | 8.030 | 7.930 | 8.010 | 172,398 | +0.12(+1.52%) |
Sep 02, 2015 | 7.800 | 7.900 | 7.800 | 7.890 | 201,203 | +0.09(+1.15%) |
Sep 01, 2015 | 7.740 | 7.830 | 7.730 | 7.800 | 266,220 | -0.06(-0.76%) |
Aug 31, 2015 | 7.950 | 7.970 | 7.844 | 7.860 | 207,836 | -0.02(-0.25%) |
Aug 28, 2015 | 7.960 | 7.960 | 7.770 | 7.880 | 389,604 | -0.16(-1.99%) |
Aug 27, 2015 | 8.080 | 8.120 | 7.981 | 8.040 | 351,042 | +0.01(+0.11%) |
Aug 26, 2015 | 8.020 | 8.139 | 7.980 | 8.031 | 361,153 | +0.24(+3.03%) |
Aug 25, 2015 | 7.670 | 7.870 | 7.655 | 7.795 | 432,252 | +0.22(+2.97%) |
Aug 24, 2015 | 7.390 | 7.690 | 7.320 | 7.570 | 1,021,371 | +0.09(+1.20%) |
Aug 21, 2015 | 7.520 | 7.631 | 7.460 | 7.480 | 501,649 | -0.11(-1.45%) |
Aug 20, 2015 | 7.700 | 7.710 | 7.570 | 7.590 | 529,161 | -0.31(-3.92%) |
Aug 19, 2015 | 8.050 | 8.050 | 7.875 | 7.900 | 249,226 | -0.24(-2.95%) |
Aug 18, 2015 | 8.200 | 8.260 | 8.105 | 8.140 | 202,421 | +0.00(+0.01%) |
Aug 17, 2015 | 8.080 | 8.150 | 8.070 | 8.139 | 234,081 | -0.03(-0.38%) |
Aug 14, 2015 | 8.130 | 8.220 | 8.100 | 8.170 | 161,239 | +0.00(+0.00%) |
Aug 13, 2015 | 8.150 | 8.200 | 8.130 | 8.170 | 249,543 | +0.14(+1.74%) |
Aug 12, 2015 | 8.150 | 8.160 | 8.000 | 8.030 | 1,377,804 | -0.25(-3.02%) |
Aug 11, 2015 | 8.240 | 8.340 | 8.220 | 8.280 | 264,297 | -0.07(-0.84%) |
Aug 10, 2015 | 8.480 | 8.490 | 8.271 | 8.350 | 484,045 | -0.18(-2.11%) |
Aug 07, 2015 | 8.550 | 8.550 | 8.410 | 8.530 | 253,851 | -0.05(-0.58%) |
Aug 06, 2015 | 8.620 | 8.620 | 8.510 | 8.580 | 217,155 | -0.07(-0.81%) |
Aug 05, 2015 | 8.580 | 8.670 | 8.560 | 8.650 | 133,586 | +0.05(+0.58%) |
Aug 04, 2015 | 8.540 | 8.630 | 8.510 | 8.600 | 152,097 | -0.02(-0.23%) |
Aug 03, 2015 | 8.540 | 8.630 | 8.500 | 8.620 | 219,473 | +0.13(+1.53%) |
Jul 31, 2015 | 8.430 | 8.510 | 8.370 | 8.490 | 145,027 | -0.08(-0.93%) |
Jul 30, 2015 | 8.580 | 8.628 | 8.490 | 8.570 | 273,599 | +0.11(+1.30%) |
Jul 29, 2015 | 8.500 | 8.540 | 8.382 | 8.460 | 139,183 | -0.01(-0.12%) |
Jul 28, 2015 | 8.460 | 8.490 | 8.450 | 8.470 | 117,160 | -0.03(-0.35%) |
Jul 27, 2015 | 8.480 | 8.520 | 8.390 | 8.500 | 356,541 | +0.07(+0.83%) |
Jul 24, 2015 | 8.670 | 8.690 | 8.400 | 8.430 | 518,248 | -0.13(-1.52%) |
Jul 23, 2015 | 8.480 | 8.580 | 8.440 | 8.560 | 432,148 | +0.06(+0.71%) |
Jul 22, 2015 | 8.550 | 8.590 | 8.470 | 8.500 | 334,135 | +0.08(+0.95%) |
Jul 21, 2015 | 8.370 | 8.440 | 8.300 | 8.420 | 270,130 | +0.03(+0.36%) |
Jul 20, 2015 | 8.260 | 8.390 | 8.251 | 8.390 | 438,312 | +0.40(+5.01%) |
Jul 17, 2015 | 7.930 | 8.020 | 7.915 | 7.990 | 231,508 | +0.15(+1.93%) |
Jul 16, 2015 | 7.850 | 7.850 | 7.810 | 7.839 | 79,055 | +0.07(+0.89%) |
Jul 15, 2015 | 7.800 | 7.850 | 7.770 | 7.770 | 246,970 | +0.07(+0.91%) |
Jul 14, 2015 | 7.650 | 7.720 | 7.640 | 7.700 | 61,848 | +0.04(+0.52%) |
Jul 13, 2015 | 7.740 | 7.750 | 7.650 | 7.660 | 59,940 | +0.05(+0.69%) |
Jul 10, 2015 | 7.640 | 7.650 | 7.580 | 7.608 | 69,462 | -0.02(-0.29%) |
Jul 09, 2015 | 7.560 | 7.638 | 7.550 | 7.630 | 80,883 | -0.03(-0.39%) |
Jul 08, 2015 | 7.620 | 7.660 | 7.590 | 7.660 | 119,596 | -0.03(-0.39%) |
Jul 07, 2015 | 7.650 | 7.790 | 7.650 | 7.690 | 368,681 | +0.17(+2.26%) |
Jul 06, 2015 | 7.570 | 7.570 | 7.461 | 7.520 | 49,411 | -0.05(-0.66%) |
Jul 02, 2015 | 7.570 | 7.570 | 7.570 | 7.570 | 163,900 | +0.04(+0.53%) |