Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2015 | 8.208 | 8.241 | 8.182 | 8.208 | 68,185 | +0.05(+0.55%) |
Jul 31, 2015 | 8.234 | 8.241 | 8.163 | 8.163 | 167,006 | -0.01(-0.16%) |
Jul 30, 2015 | 8.318 | 8.318 | 8.176 | 8.176 | 84,799 | -0.10(-1.25%) |
Jul 29, 2015 | 8.337 | 8.337 | 8.260 | 8.279 | 68,456 | -0.01(-0.16%) |
Jul 28, 2015 | 8.331 | 8.331 | 8.253 | 8.292 | 48,169 | +0.03(+0.31%) |
Jul 27, 2015 | 8.324 | 8.383 | 8.247 | 8.266 | 134,259 | -0.10(-1.23%) |
Jul 24, 2015 | 8.215 | 8.370 | 8.185 | 8.370 | 124,244 | +0.20(+2.45%) |
Jul 23, 2015 | 8.189 | 8.215 | 8.150 | 8.169 | 48,173 | -0.03(-0.39%) |
Jul 22, 2015 | 8.208 | 8.215 | 8.169 | 8.202 | 70,548 | +0.01(+0.08%) |
Jul 21, 2015 | 8.247 | 8.253 | 8.163 | 8.195 | 108,893 | -0.05(-0.55%) |
Jul 20, 2015 | 8.253 | 8.286 | 8.228 | 8.241 | 55,713 | +0.00(+0.00%) |
Jul 17, 2015 | 8.234 | 8.279 | 8.228 | 8.241 | 85,471 | -0.01(-0.08%) |
Jul 16, 2015 | 8.221 | 8.260 | 8.215 | 8.247 | 86,101 | +0.01(+0.16%) |
Jul 15, 2015 | 8.228 | 8.253 | 8.208 | 8.234 | 83,721 | +0.03(+0.31%) |
Jul 14, 2015 | 8.169 | 8.234 | 8.163 | 8.208 | 69,599 | -0.01(-0.16%) |
Jul 13, 2015 | 8.221 | 8.234 | 8.182 | 8.221 | 78,682 | +0.01(+0.08%) |
Jul 10, 2015 | 8.189 | 8.234 | 8.189 | 8.215 | 22,859 | -0.02(-0.24%) |
Jul 09, 2015 | 8.318 | 8.331 | 8.234 | 8.234 | 65,203 | -0.07(-0.89%) |
Jul 08, 2015 | 8.321 | 8.347 | 8.238 | 8.308 | 47,146 | +0.01(+0.15%) |
Jul 07, 2015 | 8.193 | 8.315 | 8.180 | 8.295 | 148,975 | +0.15(+1.81%) |
Jul 06, 2015 | 8.077 | 8.173 | 8.077 | 8.148 | 120,688 | +0.10(+1.20%) |
Jul 02, 2015 | 8.039 | 8.051 | 8.051 | 8.051 | 119,925 | +0.01(+0.08%) |