Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 8.453 | 8.470 | 8.367 | 8.410 | 25,057 | -0.09(-1.01%) |
Oct 29, 2015 | 8.410 | 8.522 | 8.410 | 8.496 | 14,678 | +0.02(+0.20%) |
Oct 28, 2015 | 8.393 | 8.539 | 8.377 | 8.479 | 25,382 | +0.06(+0.71%) |
Oct 27, 2015 | 8.573 | 8.573 | 8.376 | 8.419 | 21,460 | -0.19(-2.19%) |
Oct 26, 2015 | 8.693 | 8.693 | 8.582 | 8.608 | 31,581 | -0.07(-0.79%) |
Oct 23, 2015 | 8.754 | 8.754 | 8.633 | 8.676 | 17,849 | +0.00(+0.00%) |
Oct 22, 2015 | 8.659 | 8.719 | 8.608 | 8.676 | 27,587 | +0.08(+0.90%) |
Oct 21, 2015 | 8.736 | 8.736 | 8.599 | 8.599 | 13,241 | -0.09(-1.09%) |
Oct 20, 2015 | 8.659 | 8.702 | 8.608 | 8.693 | 14,017 | +0.09(+1.10%) |
Oct 19, 2015 | 8.642 | 8.693 | 8.582 | 8.599 | 64,169 | -0.15(-1.67%) |
Oct 16, 2015 | 8.796 | 8.796 | 8.669 | 8.745 | 29,344 | -0.07(-0.78%) |
Oct 15, 2015 | 8.711 | 8.865 | 8.659 | 8.814 | 18,892 | +0.18(+2.09%) |
Oct 14, 2015 | 8.582 | 8.659 | 8.573 | 8.633 | 23,480 | +0.13(+1.53%) |
Oct 13, 2015 | 8.530 | 8.540 | 8.453 | 8.503 | 5,919 | -0.08(-0.92%) |
Oct 12, 2015 | 8.693 | 8.693 | 8.548 | 8.582 | 8,308 | -0.12(-1.38%) |
Oct 09, 2015 | 8.668 | 8.736 | 8.646 | 8.702 | 26,348 | +0.05(+0.60%) |
Oct 08, 2015 | 8.539 | 8.668 | 8.445 | 8.651 | 22,070 | +0.09(+1.00%) |
Oct 07, 2015 | 8.479 | 8.599 | 8.440 | 8.565 | 18,859 | +0.16(+1.94%) |
Oct 06, 2015 | 8.333 | 8.427 | 8.243 | 8.402 | 28,509 | +0.08(+0.93%) |
Oct 05, 2015 | 8.256 | 8.367 | 8.200 | 8.324 | 61,843 | +0.18(+2.21%) |
Oct 02, 2015 | 7.810 | 8.144 | 7.810 | 8.144 | 26,156 | +0.27(+3.49%) |
Oct 01, 2015 | 7.844 | 7.874 | 7.786 | 7.870 | 15,164 | +0.09(+1.21%) |
Sep 30, 2015 | 7.810 | 7.827 | 7.724 | 7.775 | 18,467 | +0.17(+2.26%) |
Sep 29, 2015 | 7.629 | 7.664 | 7.565 | 7.604 | 62,912 | +0.05(+0.68%) |
Sep 28, 2015 | 7.621 | 7.622 | 7.509 | 7.552 | 37,911 | -0.20(-2.55%) |
Sep 25, 2015 | 7.895 | 7.895 | 7.672 | 7.749 | 16,466 | +0.01(+0.11%) |
Sep 24, 2015 | 7.724 | 7.767 | 7.569 | 7.741 | 94,340 | -0.03(-0.44%) |
Sep 23, 2015 | 7.870 | 7.895 | 7.775 | 7.775 | 17,437 | -0.12(-1.50%) |
Sep 22, 2015 | 7.964 | 7.981 | 7.860 | 7.893 | 24,079 | -0.18(-2.26%) |
Sep 21, 2015 | 8.093 | 8.093 | 8.030 | 8.076 | 10,813 | +0.02(+0.21%) |
Sep 18, 2015 | 8.153 | 8.170 | 8.045 | 8.058 | 44,374 | -0.21(-2.59%) |
Sep 17, 2015 | 8.239 | 8.359 | 8.168 | 8.273 | 15,157 | +0.03(+0.31%) |
Sep 16, 2015 | 8.170 | 8.264 | 8.170 | 8.247 | 26,889 | +0.13(+1.65%) |
Sep 15, 2015 | 8.010 | 8.123 | 8.007 | 8.114 | 36,940 | +0.06(+0.79%) |
Sep 14, 2015 | 8.093 | 8.093 | 7.973 | 8.050 | 8,326 | -0.07(-0.85%) |
Sep 11, 2015 | 8.084 | 8.136 | 8.050 | 8.118 | 109,737 | -0.02(-0.21%) |
Sep 10, 2015 | 8.084 | 8.196 | 8.050 | 8.136 | 215,744 | +0.09(+1.07%) |
Sep 09, 2015 | 8.196 | 8.196 | 8.033 | 8.050 | 17,649 | -0.03(-0.42%) |
Sep 08, 2015 | 8.093 | 8.093 | 7.981 | 8.084 | 17,194 | +0.30(+3.86%) |
Sep 04, 2015 | 7.827 | 7.784 | 7.784 | 7.784 | 28,664 | -0.16(-2.02%) |
Sep 03, 2015 | 7.998 | 8.067 | 7.930 | 7.944 | 143,516 | -0.03(-0.35%) |
Sep 02, 2015 | 7.913 | 7.973 | 7.827 | 7.973 | 41,174 | +0.13(+1.64%) |
Sep 01, 2015 | 7.947 | 7.983 | 7.827 | 7.844 | 43,560 | -0.26(-3.18%) |
Aug 31, 2015 | 8.161 | 8.178 | 8.101 | 8.101 | 15,248 | -0.21(-2.58%) |
Aug 28, 2015 | 8.239 | 8.324 | 8.230 | 8.316 | 23,660 | +0.03(+0.31%) |
Aug 27, 2015 | 8.179 | 8.342 | 8.136 | 8.290 | 37,190 | +0.33(+4.09%) |
Aug 26, 2015 | 7.981 | 8.076 | 7.758 | 7.964 | 19,185 | +0.21(+2.77%) |
Aug 25, 2015 | 8.067 | 8.076 | 7.749 | 7.749 | 24,795 | +0.03(+0.33%) |
Aug 24, 2015 | 7.423 | 8.007 | 7.166 | 7.724 | 392,444 | -0.36(-4.46%) |
Aug 21, 2015 | 8.290 | 8.290 | 7.964 | 8.084 | 69,923 | -0.23(-2.79%) |
Aug 20, 2015 | 8.505 | 8.513 | 8.290 | 8.316 | 68,010 | -0.38(-4.34%) |
Aug 19, 2015 | 8.711 | 8.728 | 8.565 | 8.693 | 204,527 | -0.09(-1.07%) |
Aug 18, 2015 | 8.814 | 8.814 | 8.765 | 8.788 | 23,520 | -0.05(-0.58%) |
Aug 17, 2015 | 8.822 | 8.852 | 8.777 | 8.839 | 25,681 | +0.02(+0.19%) |
Aug 14, 2015 | 8.831 | 8.831 | 8.762 | 8.822 | 28,773 | +0.00(+0.00%) |
Aug 13, 2015 | 8.805 | 8.874 | 8.796 | 8.822 | 65,040 | -0.02(-0.19%) |
Aug 12, 2015 | 8.728 | 8.839 | 8.608 | 8.839 | 141,800 | +0.00(+0.00%) |
Aug 11, 2015 | 8.934 | 8.934 | 8.797 | 8.839 | 107,522 | -0.17(-1.90%) |
Aug 10, 2015 | 9.011 | 9.020 | 8.925 | 9.011 | 161,591 | +0.12(+1.35%) |
Aug 07, 2015 | 8.934 | 8.934 | 8.845 | 8.891 | 14,706 | -0.09(-1.05%) |
Aug 06, 2015 | 9.165 | 9.165 | 8.917 | 8.985 | 139,313 | -0.15(-1.60%) |
Aug 05, 2015 | 9.020 | 9.165 | 8.994 | 9.131 | 118,111 | +0.21(+2.41%) |
Aug 04, 2015 | 8.994 | 9.037 | 8.917 | 8.917 | 57,136 | -0.08(-0.86%) |