Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8.110 | 8.750 | 8.110 | 8.610 | 128,121 | +0.21(+2.50%) |
Sep 29, 2015 | 8.190 | 8.550 | 8.190 | 8.400 | 157,715 | +0.21(+2.56%) |
Sep 28, 2015 | 8.090 | 8.270 | 8.040 | 8.190 | 56,411 | -0.16(-1.92%) |
Sep 25, 2015 | 8.630 | 8.690 | 8.340 | 8.350 | 87,073 | -0.29(-3.36%) |
Sep 24, 2015 | 8.740 | 8.750 | 8.550 | 8.640 | 168,397 | -0.10(-1.14%) |
Sep 23, 2015 | 8.750 | 8.840 | 8.700 | 8.740 | 92,926 | -0.09(-1.02%) |
Sep 22, 2015 | 8.790 | 8.920 | 8.780 | 8.830 | 176,072 | -0.02(-0.23%) |
Sep 21, 2015 | 8.780 | 8.870 | 8.740 | 8.850 | 136,830 | +0.00(+0.00%) |
Sep 18, 2015 | 8.560 | 8.940 | 8.530 | 8.850 | 202,089 | +0.19(+2.14%) |
Sep 17, 2015 | 8.770 | 8.800 | 8.660 | 8.665 | 39,769 | -0.16(-1.76%) |
Sep 16, 2015 | 8.610 | 8.920 | 8.610 | 8.820 | 101,299 | +0.17(+1.97%) |
Sep 15, 2015 | 8.640 | 8.790 | 8.620 | 8.650 | 28,267 | -0.03(-0.35%) |
Sep 14, 2015 | 8.790 | 8.790 | 8.480 | 8.680 | 115,145 | -0.12(-1.36%) |
Sep 11, 2015 | 8.400 | 8.840 | 8.360 | 8.800 | 290,200 | +0.44(+5.26%) |
Sep 10, 2015 | 8.360 | 8.410 | 8.320 | 8.360 | 52,771 | -0.05(-0.59%) |
Sep 09, 2015 | 8.250 | 8.430 | 8.160 | 8.410 | 57,099 | +0.18(+2.19%) |
Sep 08, 2015 | 8.320 | 8.400 | 8.230 | 8.230 | 31,644 | -0.09(-1.08%) |
Sep 04, 2015 | 8.320 | 8.320 | 8.320 | 0 | -0.12(-1.42%) | |
Sep 03, 2015 | 8.490 | 8.500 | 8.400 | 8.440 | 40,982 | +0.08(+0.96%) |
Sep 02, 2015 | 8.310 | 8.400 | 8.250 | 8.360 | 34,677 | +0.04(+0.48%) |
Sep 01, 2015 | 8.430 | 8.440 | 8.250 | 8.320 | 61,704 | -0.26(-3.03%) |
Aug 31, 2015 | 8.550 | 8.610 | 8.460 | 8.580 | 99,314 | -0.02(-0.23%) |
Aug 28, 2015 | 8.650 | 8.650 | 8.450 | 8.600 | 103,625 | +0.06(+0.70%) |
Aug 27, 2015 | 8.750 | 8.780 | 8.470 | 8.540 | 85,717 | -0.08(-0.93%) |
Aug 26, 2015 | 8.500 | 8.720 | 8.320 | 8.620 | 339,617 | +0.27(+3.23%) |
Aug 25, 2015 | 8.300 | 8.420 | 8.200 | 8.350 | 130,541 | +0.15(+1.83%) |
Aug 24, 2015 | 7.720 | 8.380 | 7.720 | 8.200 | 569,424 | -0.20(-2.38%) |
Aug 21, 2015 | 8.340 | 8.700 | 8.180 | 8.400 | 148,555 | -0.29(-3.34%) |
Aug 20, 2015 | 8.810 | 8.820 | 8.670 | 8.690 | 47,108 | -0.13(-1.47%) |
Aug 19, 2015 | 9.080 | 9.100 | 8.750 | 8.820 | 300,707 | -0.31(-3.40%) |
Aug 18, 2015 | 8.870 | 9.180 | 8.830 | 9.130 | 354,144 | +0.16(+1.78%) |
Aug 17, 2015 | 8.700 | 9.200 | 8.590 | 8.970 | 230,237 | +0.16(+1.82%) |
Aug 14, 2015 | 8.890 | 9.080 | 8.710 | 8.810 | 151,664 | -0.09(-1.01%) |
Aug 13, 2015 | 8.720 | 9.220 | 8.710 | 8.900 | 322,587 | +0.14(+1.60%) |
Aug 12, 2015 | 8.390 | 8.770 | 8.230 | 8.760 | 166,729 | +0.38(+4.53%) |
Aug 11, 2015 | 8.100 | 8.400 | 8.100 | 8.380 | 162,602 | +0.14(+1.70%) |
Aug 10, 2015 | 7.800 | 8.380 | 7.790 | 8.240 | 303,761 | +0.50(+6.46%) |
Aug 07, 2015 | 7.460 | 7.760 | 7.350 | 7.740 | 361,705 | +0.22(+2.93%) |
Aug 06, 2015 | 7.440 | 7.570 | 7.360 | 7.520 | 61,420 | +0.00(+0.00%) |
Aug 05, 2015 | 7.600 | 7.650 | 7.400 | 7.520 | 185,712 | -0.12(-1.57%) |
Aug 04, 2015 | 7.650 | 7.760 | 7.640 | 7.640 | 24,085 | +0.01(+0.13%) |
Jul 31, 2015 | 7.630 | 7.630 | 7.630 | 0 | +0.10(+1.33%) | |
Jul 30, 2015 | 7.430 | 7.600 | 7.430 | 7.530 | 76,781 | -0.07(-0.92%) |
Jul 29, 2015 | 7.410 | 7.600 | 7.410 | 7.600 | 30,025 | +0.10(+1.33%) |
Jul 28, 2015 | 7.510 | 7.590 | 7.410 | 7.500 | 82,474 | -0.11(-1.45%) |
Jul 27, 2015 | 7.600 | 7.790 | 7.530 | 7.610 | 97,388 | -0.02(-0.26%) |
Jul 24, 2015 | 7.560 | 7.630 | 7.450 | 7.630 | 41,627 | -0.01(-0.13%) |
Jul 23, 2015 | 7.520 | 7.670 | 7.510 | 7.640 | 52,485 | +0.06(+0.79%) |
Jul 22, 2015 | 7.030 | 7.670 | 7.030 | 7.580 | 98,544 | +0.05(+0.66%) |
Jul 21, 2015 | 7.550 | 7.610 | 7.470 | 7.530 | 84,348 | -0.05(-0.66%) |
Jul 20, 2015 | 7.530 | 7.600 | 7.500 | 7.580 | 24,046 | -0.01(-0.13%) |
Jul 17, 2015 | 7.450 | 7.600 | 7.450 | 7.590 | 37,383 | +0.07(+0.93%) |
Jul 16, 2015 | 7.370 | 7.700 | 7.370 | 7.520 | 191,085 | -0.07(-0.92%) |
Jul 15, 2015 | 7.320 | 7.640 | 7.300 | 7.590 | 106,491 | +0.20(+2.71%) |
Jul 14, 2015 | 7.360 | 7.470 | 7.050 | 7.390 | 109,061 | +0.14(+1.93%) |
Jul 13, 2015 | 6.900 | 7.330 | 6.900 | 7.250 | 82,488 | +0.38(+5.53%) |
Jul 10, 2015 | 7.080 | 7.080 | 6.860 | 6.870 | 56,285 | -0.12(-1.72%) |
Jul 09, 2015 | 7.160 | 7.200 | 6.940 | 6.990 | 33,804 | -0.13(-1.83%) |
Jul 08, 2015 | 7.130 | 7.170 | 6.990 | 7.120 | 82,996 | -0.06(-0.84%) |
Jul 07, 2015 | 7.240 | 7.270 | 7.110 | 7.180 | 65,641 | -0.08(-1.10%) |
Jul 06, 2015 | 7.220 | 7.370 | 7.170 | 7.260 | 42,509 | -0.04(-0.55%) |
Jul 03, 2015 | 7.240 | 7.540 | 7.240 | 7.300 | 18,118 | -0.08(-1.08%) |