Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8.018 | 8.285 | 7.949 | 8.235 | 514,785 | +0.30(+3.73%) |
Sep 29, 2015 | 8.294 | 8.294 | 7.861 | 7.939 | 710,979 | -0.34(-4.05%) |
Sep 28, 2015 | 8.511 | 8.511 | 8.235 | 8.275 | 353,759 | -0.25(-2.89%) |
Sep 25, 2015 | 8.669 | 8.669 | 8.472 | 8.521 | 390,321 | -0.05(-0.58%) |
Sep 24, 2015 | 8.442 | 8.610 | 8.433 | 8.571 | 337,484 | +0.09(+1.05%) |
Sep 23, 2015 | 8.541 | 8.551 | 8.462 | 8.482 | 399,509 | -0.03(-0.35%) |
Sep 22, 2015 | 8.482 | 8.580 | 8.442 | 8.511 | 269,484 | -0.05(-0.58%) |
Sep 21, 2015 | 8.541 | 8.650 | 8.502 | 8.561 | 275,162 | +0.07(+0.81%) |
Sep 18, 2015 | 8.492 | 8.571 | 8.423 | 8.492 | 354,234 | -0.11(-1.26%) |
Sep 17, 2015 | 8.620 | 8.748 | 8.551 | 8.600 | 226,291 | -0.04(-0.46%) |
Sep 16, 2015 | 8.462 | 8.679 | 8.442 | 8.640 | 252,832 | +0.16(+1.86%) |
Sep 15, 2015 | 8.364 | 8.502 | 8.354 | 8.482 | 270,524 | +0.13(+1.53%) |
Sep 14, 2015 | 8.373 | 8.379 | 8.255 | 8.354 | 305,659 | -0.01(-0.12%) |
Sep 11, 2015 | 8.324 | 8.423 | 8.265 | 8.364 | 421,566 | +0.03(+0.35%) |
Sep 10, 2015 | 8.294 | 8.462 | 8.285 | 8.334 | 397,854 | +0.04(+0.48%) |
Sep 09, 2015 | 8.650 | 8.650 | 8.275 | 8.294 | 647,050 | -0.31(-3.56%) |
Sep 08, 2015 | 8.669 | 8.669 | 8.497 | 8.600 | 443,417 | +0.09(+1.04%) |
Sep 04, 2015 | 8.541 | 8.511 | 8.511 | 8.511 | 478,574 | -0.13(-1.48%) |
Sep 03, 2015 | 8.768 | 8.827 | 8.640 | 8.640 | 260,037 | -0.11(-1.24%) |
Sep 02, 2015 | 8.590 | 8.837 | 8.511 | 8.748 | 892,625 | +0.26(+3.02%) |
Sep 01, 2015 | 8.590 | 8.640 | 8.472 | 8.492 | 348,108 | -0.24(-2.71%) |
Aug 31, 2015 | 8.719 | 8.867 | 8.650 | 8.728 | 443,799 | -0.02(-0.23%) |
Aug 28, 2015 | 8.590 | 8.797 | 8.561 | 8.748 | 553,940 | +0.18(+2.07%) |
Aug 27, 2015 | 8.423 | 8.590 | 8.294 | 8.571 | 481,682 | +0.19(+2.24%) |
Aug 26, 2015 | 8.334 | 8.413 | 8.166 | 8.383 | 706,928 | +0.21(+2.53%) |
Aug 25, 2015 | 8.383 | 8.383 | 8.156 | 8.176 | 885,796 | -0.02(-0.24%) |
Aug 24, 2015 | 8.206 | 8.531 | 8.038 | 8.196 | 903,598 | -0.44(-5.14%) |
Aug 21, 2015 | 8.364 | 8.684 | 8.304 | 8.640 | 798,136 | +0.13(+1.51%) |
Aug 20, 2015 | 8.689 | 8.748 | 8.511 | 8.511 | 527,976 | -0.30(-3.36%) |
Aug 19, 2015 | 8.896 | 8.916 | 8.640 | 8.807 | 460,327 | -0.13(-1.43%) |
Aug 18, 2015 | 9.014 | 9.034 | 8.876 | 8.936 | 426,092 | -0.06(-0.66%) |
Aug 17, 2015 | 8.876 | 8.995 | 8.862 | 8.995 | 477,878 | +0.08(+0.88%) |
Aug 14, 2015 | 8.847 | 8.945 | 8.798 | 8.916 | 414,095 | +0.04(+0.44%) |
Aug 13, 2015 | 8.827 | 8.916 | 8.798 | 8.876 | 432,803 | +0.02(+0.22%) |
Aug 12, 2015 | 9.014 | 9.034 | 8.758 | 8.857 | 468,965 | -0.15(-1.64%) |
Aug 11, 2015 | 9.005 | 9.093 | 8.945 | 9.005 | 486,283 | -0.10(-1.08%) |
Aug 10, 2015 | 9.034 | 9.133 | 8.985 | 9.103 | 404,701 | +0.10(+1.09%) |
Aug 07, 2015 | 8.896 | 9.093 | 8.896 | 9.005 | 410,265 | +0.03(+0.33%) |
Aug 06, 2015 | 9.034 | 9.054 | 8.857 | 8.975 | 348,199 | -0.03(-0.33%) |
Aug 05, 2015 | 9.044 | 9.113 | 8.985 | 9.005 | 411,278 | +0.04(+0.44%) |
Aug 04, 2015 | 8.906 | 9.024 | 8.867 | 8.965 | 498,632 | +0.07(+0.78%) |
Aug 03, 2015 | 9.024 | 9.024 | 8.817 | 8.896 | 620,119 | -0.13(-1.42%) |
Jul 31, 2015 | 8.896 | 9.034 | 8.788 | 9.024 | 1,249,132 | +0.16(+1.78%) |
Jul 30, 2015 | 9.172 | 9.320 | 8.482 | 8.867 | 2,713,316 | +0.52(+6.26%) |
Jul 29, 2015 | 8.236 | 8.376 | 8.157 | 8.344 | 923,881 | +0.14(+1.68%) |
Jul 28, 2015 | 8.305 | 8.364 | 8.147 | 8.207 | 837,802 | -0.06(-0.72%) |
Jul 27, 2015 | 8.384 | 8.384 | 8.206 | 8.266 | 487,086 | -0.16(-1.87%) |
Jul 24, 2015 | 8.404 | 8.532 | 8.344 | 8.423 | 749,379 | -0.01(-0.12%) |
Jul 23, 2015 | 8.502 | 8.502 | 8.295 | 8.433 | 569,577 | -0.02(-0.23%) |
Jul 22, 2015 | 8.512 | 8.512 | 8.413 | 8.453 | 425,374 | -0.06(-0.69%) |
Jul 21, 2015 | 8.473 | 8.532 | 8.325 | 8.512 | 980,713 | +0.04(+0.47%) |
Jul 20, 2015 | 8.482 | 8.561 | 8.384 | 8.473 | 691,674 | +0.00(+0.00%) |
Jul 17, 2015 | 8.847 | 8.886 | 8.443 | 8.473 | 1,348,699 | -0.37(-4.23%) |
Jul 16, 2015 | 8.867 | 8.916 | 8.799 | 8.847 | 277,584 | +0.04(+0.45%) |
Jul 15, 2015 | 8.926 | 8.926 | 8.758 | 8.807 | 353,186 | -0.10(-1.11%) |
Jul 14, 2015 | 8.886 | 8.965 | 8.847 | 8.906 | 327,994 | +0.02(+0.22%) |
Jul 13, 2015 | 8.817 | 8.886 | 8.807 | 8.886 | 254,334 | +0.14(+1.58%) |
Jul 10, 2015 | 8.788 | 8.837 | 8.729 | 8.748 | 386,150 | +0.05(+0.57%) |
Jul 09, 2015 | 8.719 | 8.817 | 8.699 | 8.699 | 548,792 | +0.10(+1.15%) |
Jul 08, 2015 | 8.719 | 8.827 | 8.551 | 8.601 | 453,478 | -0.18(-2.02%) |
Jul 07, 2015 | 8.807 | 8.817 | 8.571 | 8.778 | 464,395 | -0.01(-0.11%) |
Jul 06, 2015 | 8.739 | 8.911 | 8.689 | 8.788 | 297,971 | -0.01(-0.11%) |
Jul 02, 2015 | 9.024 | 8.798 | 8.798 | 8.798 | 302,078 | -0.19(-2.08%) |