Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8.300 | 8.300 | 8.220 | 8.250 | 17,041 | -0.01(-0.12%) |
Sep 29, 2015 | 8.550 | 8.550 | 8.250 | 8.260 | 6,950 | -0.03(-0.36%) |
Sep 28, 2015 | 8.420 | 8.500 | 8.260 | 8.290 | 32,873 | -0.16(-1.89%) |
Sep 25, 2015 | 8.500 | 8.500 | 8.450 | 8.450 | 2,100 | -0.07(-0.82%) |
Sep 24, 2015 | 8.570 | 8.570 | 8.520 | 8.520 | 3,299 | +0.04(+0.47%) |
Sep 23, 2015 | 8.480 | 8.490 | 8.440 | 8.480 | 5,423 | +0.06(+0.71%) |
Sep 22, 2015 | 8.550 | 8.600 | 8.420 | 8.420 | 15,590 | -0.13(-1.52%) |
Sep 21, 2015 | 8.600 | 8.610 | 8.550 | 8.550 | 6,250 | +0.06(+0.71%) |
Sep 18, 2015 | 8.490 | 8.500 | 8.490 | 8.490 | 2,000 | +0.00(+0.00%) |
Sep 17, 2015 | 8.550 | 8.550 | 8.490 | 8.490 | 2,328 | -0.06(-0.70%) |
Sep 16, 2015 | 8.540 | 8.600 | 8.540 | 8.550 | 1,061 | +0.01(+0.12%) |
Sep 15, 2015 | 8.550 | 8.600 | 8.540 | 8.540 | 6,035 | -0.01(-0.12%) |
Sep 14, 2015 | 8.550 | 8.550 | 8.550 | 8.550 | 1,205 | +0.05(+0.59%) |
Sep 11, 2015 | 8.550 | 8.560 | 8.500 | 8.500 | 7,903 | +0.00(+0.00%) |
Sep 10, 2015 | 8.500 | 8.510 | 8.430 | 8.500 | 11,599 | +0.00(+0.00%) |
Sep 09, 2015 | 8.490 | 8.500 | 8.470 | 8.500 | 3,123 | +0.07(+0.83%) |
Sep 08, 2015 | 8.440 | 8.490 | 8.430 | 8.430 | 10,915 | -0.07(-0.82%) |
Sep 04, 2015 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) | |
Sep 03, 2015 | 8.540 | 8.540 | 8.500 | 8.500 | 3,693 | +0.00(+0.00%) |
Sep 02, 2015 | 8.510 | 8.510 | 8.510 | 8.500 | 400 | +0.10(+1.19%) |
Sep 01, 2015 | 8.600 | 8.600 | 8.400 | 8.400 | 8,600 | -0.20(-2.33%) |
Aug 31, 2015 | 8.610 | 8.610 | 8.520 | 8.600 | 2,600 | +0.05(+0.58%) |
Aug 28, 2015 | 8.450 | 8.650 | 8.450 | 8.550 | 6,430 | +0.00(+0.00%) |
Aug 27, 2015 | 8.500 | 8.550 | 8.500 | 8.550 | 1,204 | +0.00(+0.00%) |
Aug 26, 2015 | 8.640 | 8.640 | 8.420 | 8.550 | 19,238 | +0.10(+1.18%) |
Aug 25, 2015 | 8.540 | 8.620 | 8.450 | 8.450 | 8,192 | -0.30(-3.43%) |
Aug 24, 2015 | 8.770 | 8.770 | 8.750 | 8.750 | 1,765 | +0.00(+0.00%) |
Aug 21, 2015 | 8.870 | 8.870 | 8.700 | 8.750 | 6,340 | -0.12(-1.35%) |
Aug 20, 2015 | 8.970 | 9.000 | 8.870 | 8.870 | 14,246 | -0.09(-1.00%) |
Aug 19, 2015 | 9.000 | 9.000 | 8.920 | 8.960 | 3,425 | -0.04(-0.44%) |
Aug 18, 2015 | 9.010 | 9.070 | 9.000 | 9.000 | 14,492 | +0.00(+0.00%) |
Aug 17, 2015 | 9.000 | 9.040 | 8.990 | 9.000 | 8,150 | +0.00(+0.00%) |
Aug 14, 2015 | 8.950 | 9.080 | 8.900 | 9.000 | 11,395 | +0.08(+0.90%) |
Aug 13, 2015 | 8.990 | 8.990 | 8.920 | 8.920 | 4,465 | -0.06(-0.67%) |
Aug 12, 2015 | 9.000 | 9.000 | 8.910 | 8.980 | 11,502 | +0.03(+0.34%) |
Aug 11, 2015 | 9.000 | 9.000 | 8.950 | 8.950 | 6,662 | -0.10(-1.10%) |
Aug 10, 2015 | 8.950 | 9.050 | 8.950 | 9.050 | 6,352 | +0.12(+1.34%) |
Aug 07, 2015 | 8.950 | 8.980 | 8.920 | 8.930 | 6,667 | -0.07(-0.78%) |
Aug 06, 2015 | 8.970 | 9.050 | 8.900 | 9.000 | 6,040 | +0.00(+0.00%) |
Aug 05, 2015 | 9.000 | 9.010 | 9.000 | 9.000 | 4,679 | +0.02(+0.22%) |
Aug 04, 2015 | 8.990 | 8.990 | 8.880 | 8.980 | 7,189 | -0.01(-0.11%) |
Jul 31, 2015 | 8.990 | 8.990 | 8.990 | 0 | +0.04(+0.45%) | |
Jul 30, 2015 | 9.000 | 9.000 | 8.900 | 8.950 | 14,650 | -0.02(-0.22%) |
Jul 29, 2015 | 9.000 | 9.000 | 8.930 | 8.970 | 4,356 | +0.02(+0.22%) |
Jul 28, 2015 | 9.050 | 9.050 | 8.940 | 8.950 | 20,050 | -0.07(-0.78%) |
Jul 27, 2015 | 9.010 | 9.040 | 9.010 | 9.020 | 3,910 | +0.00(+0.00%) |
Jul 24, 2015 | 9.020 | 9.020 | 9.010 | 9.020 | 3,104 | +0.00(+0.00%) |
Jul 23, 2015 | 9.010 | 9.030 | 9.010 | 9.020 | 6,541 | -0.03(-0.33%) |
Jul 22, 2015 | 9.080 | 9.080 | 9.020 | 9.050 | 3,739 | +0.04(+0.44%) |
Jul 21, 2015 | 9.060 | 9.060 | 9.010 | 9.010 | 11,501 | -0.03(-0.33%) |
Jul 20, 2015 | 9.080 | 9.080 | 9.040 | 9.040 | 4,685 | -0.01(-0.11%) |
Jul 17, 2015 | 9.070 | 9.100 | 9.050 | 9.050 | 13,592 | -0.05(-0.55%) |
Jul 16, 2015 | 9.100 | 9.100 | 9.090 | 9.100 | 5,541 | +0.04(+0.44%) |
Jul 15, 2015 | 9.080 | 9.100 | 9.060 | 9.060 | 10,325 | -0.04(-0.44%) |
Jul 14, 2015 | 9.100 | 9.100 | 9.100 | 9.100 | 7,175 | +0.00(+0.00%) |
Jul 13, 2015 | 9.100 | 9.100 | 9.100 | 9.100 | 7,200 | +0.00(+0.00%) |
Jul 10, 2015 | 9.060 | 9.100 | 9.030 | 9.100 | 24,928 | +0.06(+0.66%) |
Jul 09, 2015 | 9.060 | 9.060 | 9.040 | 9.040 | 4,396 | -0.05(-0.55%) |
Jul 08, 2015 | 9.090 | 9.090 | 9.090 | 9.090 | 312 | +0.00(+0.00%) |
Jul 07, 2015 | 9.050 | 9.100 | 9.040 | 9.090 | 9,050 | +0.04(+0.44%) |
Jul 06, 2015 | 9.020 | 9.050 | 9.020 | 9.050 | 1,500 | +0.03(+0.33%) |
Jul 03, 2015 | 9.050 | 9.070 | 9.020 | 9.020 | 8,180 | +0.00(+0.00%) |