Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8.696 | 8.777 | 8.623 | 8.763 | 1,889,748 | +0.16(+1.82%) |
Sep 29, 2015 | 8.696 | 8.713 | 8.539 | 8.606 | 1,947,991 | -0.09(-1.03%) |
Sep 28, 2015 | 8.797 | 8.819 | 8.668 | 8.696 | 1,690,720 | -0.16(-1.77%) |
Sep 25, 2015 | 8.915 | 8.937 | 8.819 | 8.853 | 1,297,458 | +0.02(+0.25%) |
Sep 24, 2015 | 8.791 | 8.847 | 8.746 | 8.830 | 1,546,970 | -0.02(-0.19%) |
Sep 23, 2015 | 8.870 | 8.898 | 8.802 | 8.847 | 1,128,898 | -0.01(-0.06%) |
Sep 22, 2015 | 8.864 | 8.915 | 8.814 | 8.853 | 1,692,062 | -0.12(-1.31%) |
Sep 21, 2015 | 8.937 | 9.049 | 8.892 | 8.971 | 1,258,045 | +0.08(+0.88%) |
Sep 18, 2015 | 8.847 | 8.948 | 8.842 | 8.892 | 4,025,220 | -0.08(-0.87%) |
Sep 17, 2015 | 9.021 | 9.099 | 8.948 | 8.971 | 1,444,784 | -0.03(-0.31%) |
Sep 16, 2015 | 8.954 | 9.021 | 8.814 | 8.999 | 1,587,555 | +0.04(+0.50%) |
Sep 15, 2015 | 8.864 | 8.976 | 8.830 | 8.954 | 1,652,232 | +0.11(+1.20%) |
Sep 14, 2015 | 8.819 | 8.892 | 8.797 | 8.847 | 1,477,353 | +0.02(+0.25%) |
Sep 11, 2015 | 8.674 | 8.830 | 8.618 | 8.825 | 1,375,124 | +0.11(+1.22%) |
Sep 10, 2015 | 8.662 | 8.786 | 8.662 | 8.718 | 1,758,545 | +0.04(+0.52%) |
Sep 09, 2015 | 8.797 | 8.797 | 8.662 | 8.674 | 1,609,843 | -0.07(-0.77%) |
Sep 08, 2015 | 8.679 | 8.769 | 8.651 | 8.741 | 1,325,822 | +0.18(+2.09%) |
Sep 04, 2015 | 8.528 | 8.562 | 8.562 | 8.562 | 1,569,494 | -0.07(-0.84%) |
Sep 03, 2015 | 8.562 | 8.685 | 8.556 | 8.634 | 1,920,392 | +0.09(+1.05%) |
Sep 02, 2015 | 8.567 | 8.629 | 8.433 | 8.545 | 2,620,709 | +0.11(+1.30%) |
Sep 01, 2015 | 8.524 | 8.574 | 8.424 | 8.435 | 2,535,034 | -0.26(-2.99%) |
Aug 31, 2015 | 8.646 | 8.715 | 8.618 | 8.696 | 2,030,448 | -0.01(-0.06%) |
Aug 28, 2015 | 8.668 | 8.745 | 8.646 | 8.701 | 1,591,062 | -0.01(-0.06%) |
Aug 27, 2015 | 8.685 | 8.762 | 8.579 | 8.707 | 2,453,513 | +0.14(+1.61%) |
Aug 26, 2015 | 8.502 | 8.590 | 8.375 | 8.568 | 3,399,965 | +0.24(+2.86%) |
Aug 25, 2015 | 8.657 | 8.690 | 8.325 | 8.330 | 2,838,161 | -0.13(-1.57%) |
Aug 24, 2015 | 8.352 | 8.640 | 8.225 | 8.463 | 5,007,302 | -0.33(-3.72%) |
Aug 21, 2015 | 8.928 | 8.972 | 8.784 | 8.790 | 2,842,606 | -0.23(-2.58%) |
Aug 20, 2015 | 9.133 | 9.149 | 9.017 | 9.022 | 1,566,267 | -0.20(-2.22%) |
Aug 19, 2015 | 9.288 | 9.301 | 9.205 | 9.227 | 1,217,175 | -0.08(-0.89%) |
Aug 18, 2015 | 9.310 | 9.343 | 9.266 | 9.310 | 1,018,292 | -0.01(-0.12%) |
Aug 17, 2015 | 9.244 | 9.354 | 9.194 | 9.321 | 1,528,673 | +0.04(+0.48%) |
Aug 14, 2015 | 9.216 | 9.277 | 9.185 | 9.277 | 1,017,117 | +0.06(+0.60%) |
Aug 13, 2015 | 9.271 | 9.310 | 9.155 | 9.221 | 1,265,651 | +0.03(+0.36%) |
Aug 12, 2015 | 9.144 | 9.188 | 9.033 | 9.188 | 1,683,972 | -0.02(-0.18%) |
Aug 11, 2015 | 9.183 | 9.260 | 9.173 | 9.205 | 1,672,568 | -0.04(-0.48%) |
Aug 10, 2015 | 9.227 | 9.266 | 9.194 | 9.249 | 1,527,289 | +0.10(+1.09%) |
Aug 07, 2015 | 9.116 | 9.188 | 9.100 | 9.149 | 1,776,001 | +0.01(+0.12%) |
Aug 06, 2015 | 9.271 | 9.316 | 9.133 | 9.138 | 2,538,950 | -0.11(-1.20%) |
Aug 05, 2015 | 9.293 | 9.316 | 9.216 | 9.249 | 1,673,236 | -0.01(-0.12%) |
Aug 04, 2015 | 9.221 | 9.288 | 9.205 | 9.260 | 1,416,099 | +0.03(+0.36%) |
Aug 03, 2015 | 9.293 | 9.321 | 9.188 | 9.227 | 2,346,519 | -0.03(-0.36%) |
Jul 31, 2015 | 9.316 | 9.332 | 9.246 | 9.260 | 3,474,924 | -0.01(-0.06%) |
Jul 30, 2015 | 9.149 | 9.271 | 9.108 | 9.266 | 2,182,450 | +0.11(+1.21%) |
Jul 29, 2015 | 9.061 | 9.161 | 9.044 | 9.155 | 3,077,835 | +0.09(+1.04%) |
Jul 28, 2015 | 9.022 | 9.066 | 8.956 | 9.061 | 2,581,833 | +0.09(+1.05%) |
Jul 27, 2015 | 8.928 | 8.983 | 8.900 | 8.967 | 1,888,284 | +0.00(+0.00%) |
Jul 24, 2015 | 9.011 | 9.094 | 8.900 | 8.967 | 2,580,258 | -0.06(-0.67%) |
Jul 23, 2015 | 9.017 | 9.122 | 8.967 | 9.028 | 3,820,820 | +0.10(+1.12%) |
Jul 22, 2015 | 8.851 | 8.953 | 8.842 | 8.928 | 1,969,025 | +0.09(+1.07%) |
Jul 21, 2015 | 8.911 | 8.972 | 8.823 | 8.834 | 1,948,717 | -0.07(-0.81%) |
Jul 20, 2015 | 8.923 | 8.945 | 8.873 | 8.906 | 3,954,703 | -0.01(-0.06%) |
Jul 17, 2015 | 8.939 | 8.964 | 8.898 | 8.911 | 1,275,525 | -0.04(-0.43%) |
Jul 16, 2015 | 8.978 | 9.011 | 8.928 | 8.950 | 1,943,512 | +0.03(+0.37%) |
Jul 15, 2015 | 8.911 | 8.956 | 8.845 | 8.917 | 1,495,049 | +0.01(+0.06%) |
Jul 14, 2015 | 8.895 | 8.994 | 8.873 | 8.911 | 2,128,447 | -0.03(-0.31%) |
Jul 13, 2015 | 8.923 | 8.956 | 8.881 | 8.939 | 1,930,527 | +0.09(+1.06%) |
Jul 10, 2015 | 8.795 | 8.884 | 8.768 | 8.845 | 1,355,544 | +0.17(+1.91%) |
Jul 09, 2015 | 8.779 | 8.784 | 8.640 | 8.679 | 1,504,330 | +0.01(+0.06%) |
Jul 08, 2015 | 8.712 | 8.745 | 8.624 | 8.673 | 2,635,576 | -0.10(-1.14%) |
Jul 07, 2015 | 8.734 | 8.801 | 8.646 | 8.773 | 2,032,226 | +0.05(+0.57%) |
Jul 06, 2015 | 8.618 | 8.734 | 8.601 | 8.723 | 2,156,599 | +0.03(+0.38%) |
Jul 02, 2015 | 8.718 | 8.690 | 8.690 | 8.690 | 1,379,749 | -0.05(-0.57%) |