Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8.184 | 8.387 | 8.176 | 8.184 | 3,598 | +0.08(+0.96%) |
Sep 29, 2015 | 8.103 | 8.225 | 8.103 | 8.107 | 9,285 | -0.27(-3.25%) |
Sep 28, 2015 | 8.379 | 8.387 | 8.245 | 8.379 | 3,939 | -0.08(-0.96%) |
Sep 25, 2015 | 8.136 | 8.460 | 8.136 | 8.460 | 1,113 | +0.19(+2.25%) |
Sep 24, 2015 | 8.342 | 8.346 | 8.022 | 8.273 | 50,241 | +0.01(+0.10%) |
Sep 23, 2015 | 8.468 | 8.468 | 8.265 | 8.265 | 3,826 | -0.13(-1.54%) |
Sep 22, 2015 | 8.395 | 8.395 | 8.395 | 8.395 | 357 | -0.05(-0.58%) |
Sep 21, 2015 | 8.589 | 8.589 | 8.427 | 8.444 | 2,622 | -0.07(-0.86%) |
Sep 18, 2015 | 8.195 | 8.517 | 8.187 | 8.517 | 6,753 | +0.25(+3.01%) |
Sep 17, 2015 | 8.332 | 8.332 | 8.244 | 8.268 | 1,108 | +0.04(+0.49%) |
Sep 16, 2015 | 8.348 | 8.348 | 8.228 | 8.228 | 81,367 | -0.08(-0.97%) |
Sep 15, 2015 | 8.348 | 8.348 | 8.308 | 8.308 | 832 | -0.04(-0.48%) |
Sep 14, 2015 | 8.348 | 8.356 | 8.348 | 8.348 | 3,520 | +0.04(+0.48%) |
Sep 11, 2015 | 8.348 | 8.348 | 8.284 | 8.308 | 898 | -0.24(-2.82%) |
Sep 10, 2015 | 8.163 | 8.549 | 8.163 | 8.549 | 12,262 | +0.44(+5.45%) |
Sep 09, 2015 | 8.228 | 8.308 | 8.107 | 8.107 | 3,353 | -0.20(-2.42%) |
Sep 08, 2015 | 8.356 | 8.356 | 8.292 | 8.308 | 4,080 | -0.10(-1.15%) |
Sep 03, 2015 | 8.348 | 8.404 | 8.404 | 8.404 | 373 | +0.03(+0.38%) |
Sep 02, 2015 | 8.549 | 8.549 | 8.364 | 8.372 | 1,574 | -0.15(-1.79%) |
Sep 01, 2015 | 8.398 | 8.549 | 8.228 | 8.525 | 11,514 | +0.10(+1.14%) |
Aug 31, 2015 | 8.549 | 8.549 | 8.428 | 8.428 | 2,034 | +0.02(+0.29%) |
Aug 28, 2015 | 8.428 | 8.464 | 8.404 | 8.404 | 3,270 | -0.02(-0.29%) |
Aug 27, 2015 | 8.517 | 8.517 | 8.428 | 8.428 | 5,606 | +0.00(+0.00%) |
Aug 26, 2015 | 8.549 | 8.549 | 8.428 | 8.428 | 7,094 | +0.00(+0.00%) |
Aug 25, 2015 | 8.669 | 8.669 | 8.428 | 8.428 | 6,724 | +0.39(+4.90%) |
Aug 24, 2015 | 8.035 | 8.035 | 8.035 | 8.035 | 746 | -0.39(-4.67%) |
Aug 21, 2015 | 8.428 | 8.432 | 8.428 | 8.428 | 6,221 | +0.00(+0.00%) |
Aug 20, 2015 | 8.428 | 8.428 | 8.428 | 8.428 | 137 | -0.01(-0.10%) |
Aug 18, 2015 | 8.444 | 8.436 | 8.436 | 8.436 | 622 | -0.19(-2.20%) |
Aug 14, 2015 | 8.541 | 8.626 | 8.626 | 8.626 | 188 | +0.08(+0.91%) |
Aug 13, 2015 | 8.549 | 8.549 | 8.549 | 8.549 | 505 | +0.00(+0.00%) |
Aug 12, 2015 | 8.509 | 8.597 | 8.509 | 8.549 | 2,616 | +0.04(+0.47%) |
Aug 11, 2015 | 8.509 | 8.509 | 8.509 | 8.509 | 443 | -0.15(-1.72%) |
Aug 10, 2015 | 8.533 | 8.757 | 8.533 | 8.657 | 4,043 | +0.11(+1.27%) |
Aug 07, 2015 | 8.549 | 8.549 | 8.549 | 8.549 | 124 | +0.04(+0.47%) |
Aug 06, 2015 | 8.629 | 8.629 | 8.509 | 8.509 | 7,129 | -0.11(-1.30%) |
Aug 05, 2015 | 8.669 | 8.669 | 8.027 | 8.621 | 435,434 | +0.15(+1.80%) |
Aug 04, 2015 | 8.501 | 8.509 | 8.468 | 8.468 | 2,181 | -0.04(-0.47%) |
Aug 03, 2015 | 8.509 | 8.537 | 8.509 | 8.509 | 2,872 | -0.03(-0.38%) |
Jul 31, 2015 | 8.645 | 8.645 | 8.428 | 8.541 | 701 | +0.11(+1.33%) |
Jul 30, 2015 | 8.428 | 8.428 | 8.428 | 8.428 | 203 | -0.03(-0.38%) |
Jul 28, 2015 | 8.460 | 8.460 | 8.460 | 8.460 | 124 | -0.09(-1.03%) |
Jul 27, 2015 | 8.549 | 8.597 | 8.517 | 8.549 | 2,237 | -0.11(-1.22%) |
Jul 24, 2015 | 8.613 | 8.669 | 8.549 | 8.654 | 9,944 | -0.01(-0.17%) |
Jul 23, 2015 | 8.645 | 8.669 | 8.645 | 8.669 | 784 | -0.01(-0.14%) |
Jul 22, 2015 | 8.573 | 8.709 | 8.557 | 8.681 | 29,412 | +0.22(+2.61%) |
Jul 21, 2015 | 8.509 | 8.749 | 8.460 | 8.460 | 11,721 | -0.14(-1.63%) |
Jul 20, 2015 | 8.597 | 8.749 | 8.597 | 8.601 | 2,682 | +0.01(+0.14%) |
Jul 16, 2015 | 8.589 | 8.589 | 8.589 | 8.589 | 134 | +0.08(+0.94%) |
Jul 15, 2015 | 8.629 | 8.743 | 8.509 | 8.509 | 1,990 | -0.29(-3.28%) |
Jul 13, 2015 | 8.798 | 8.798 | 8.798 | 8.798 | 249 | +0.26(+3.01%) |
Jul 10, 2015 | 8.541 | 8.541 | 8.541 | 8.541 | 396 | +0.18(+2.11%) |
Jul 09, 2015 | 8.372 | 8.372 | 8.348 | 8.364 | 2,451 | -0.08(-0.95%) |
Jul 08, 2015 | 8.388 | 8.444 | 8.388 | 8.444 | 2,698 | +0.02(+0.19%) |
Jul 07, 2015 | 8.348 | 8.428 | 8.348 | 8.428 | 622 | +0.13(+1.55%) |
Jul 06, 2015 | 8.300 | 8.300 | 8.300 | 8.300 | 272 | -0.15(-1.80%) |
Jul 02, 2015 | 8.517 | 8.452 | 8.452 | 8.452 | 30,895 | -0.06(-0.66%) |