Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8.730 | 8.780 | 8.689 | 8.750 | 3,646 | +0.35(+4.17%) |
Sep 29, 2015 | 8.490 | 8.490 | 8.400 | 8.400 | 264 | +0.00(+0.00%) |
Sep 28, 2015 | 8.420 | 8.430 | 8.361 | 8.400 | 968 | +0.02(+0.18%) |
Sep 25, 2015 | 8.380 | 8.430 | 8.380 | 8.385 | 332 | +0.46(+5.74%) |
Sep 23, 2015 | 7.900 | 7.950 | 7.900 | 7.930 | 10 | -0.01(-0.13%) |
Sep 22, 2015 | 7.950 | 7.950 | 7.940 | 7.940 | 3,220 | -0.10(-1.24%) |
Sep 21, 2015 | 8.020 | 8.040 | 8.020 | 8.040 | 642 | +0.01(+0.08%) |
Sep 18, 2015 | 8.090 | 8.101 | 7.990 | 8.033 | 3,916 | -0.44(-5.16%) |
Sep 17, 2015 | 8.350 | 8.470 | 7.510 | 8.470 | 8,360 | +0.09(+1.07%) |
Sep 16, 2015 | 8.400 | 8.440 | 8.380 | 8.380 | 12,111 | -0.08(-0.94%) |
Sep 14, 2015 | 8.500 | 8.460 | 8.460 | 8.460 | 10,000 | +0.01(+0.12%) |
Sep 11, 2015 | 8.510 | 8.510 | 8.450 | 8.450 | 1,200 | +0.04(+0.48%) |
Sep 10, 2015 | 8.410 | 8.410 | 8.410 | 8.410 | 611 | -0.13(-1.52%) |
Sep 09, 2015 | 8.351 | 8.540 | 8.351 | 8.540 | 1,140 | +0.24(+2.89%) |
Sep 08, 2015 | 8.400 | 8.400 | 7.600 | 8.300 | 2,208 | -0.20(-2.35%) |
Sep 04, 2015 | 8.650 | 8.500 | 8.500 | 8.500 | 11,400 | -0.01(-0.12%) |
Sep 03, 2015 | 8.570 | 8.570 | 8.510 | 8.510 | 2,859 | +0.33(+4.06%) |
Sep 02, 2015 | 8.178 | 8.178 | 8.178 | 8.178 | 731 | -0.00(-0.02%) |
Sep 01, 2015 | 8.140 | 8.180 | 8.140 | 8.180 | 451 | +0.04(+0.50%) |
Aug 31, 2015 | 8.160 | 8.160 | 8.139 | 8.139 | 725 | -0.14(-1.70%) |
Aug 28, 2015 | 8.300 | 8.300 | 8.210 | 8.280 | 1,976 | +0.08(+0.98%) |
Aug 27, 2015 | 8.225 | 8.225 | 8.200 | 8.200 | 1,200 | +0.15(+1.86%) |
Aug 26, 2015 | 8.100 | 8.100 | 8.040 | 8.050 | 2,050 | -0.10(-1.23%) |
Aug 25, 2015 | 8.111 | 8.150 | 8.111 | 8.150 | 1,295 | +0.06(+0.74%) |
Aug 24, 2015 | 7.890 | 8.120 | 7.390 | 8.090 | 11,221 | -0.01(-0.12%) |
Aug 21, 2015 | 8.070 | 8.100 | 8.070 | 8.100 | 3,610 | -0.18(-2.19%) |
Aug 20, 2015 | 8.160 | 8.290 | 8.160 | 8.281 | 1,988 | -0.02(-0.23%) |
Aug 19, 2015 | 8.300 | 8.300 | 8.290 | 8.300 | 600 | -0.01(-0.07%) |
Aug 18, 2015 | 8.200 | 8.389 | 8.193 | 8.306 | 1,900 | +0.08(+0.92%) |
Aug 17, 2015 | 8.230 | 8.230 | 8.230 | 8.230 | 10,052 | +0.02(+0.24%) |
Aug 14, 2015 | 8.150 | 8.291 | 8.150 | 8.210 | 8,255 | -0.07(-0.84%) |
Aug 13, 2015 | 8.230 | 8.280 | 8.140 | 8.280 | 1,954 | -0.01(-0.18%) |
Aug 12, 2015 | 8.260 | 8.295 | 8.200 | 8.295 | 2,266 | -0.01(-0.13%) |
Aug 11, 2015 | 8.230 | 8.306 | 8.230 | 8.306 | 728 | +0.04(+0.53%) |
Aug 10, 2015 | 8.220 | 8.261 | 8.180 | 8.261 | 2,394 | +0.04(+0.50%) |
Aug 07, 2015 | 8.370 | 8.370 | 8.220 | 8.220 | 1,400 | +0.02(+0.24%) |
Aug 06, 2015 | 8.300 | 8.300 | 7.440 | 8.200 | 10,272 | -0.17(-2.07%) |
Aug 05, 2015 | 8.360 | 8.383 | 8.360 | 8.373 | 4,030 | -0.12(-1.40%) |
Aug 04, 2015 | 8.360 | 8.502 | 8.360 | 8.492 | 5,025 | +0.12(+1.45%) |
Aug 03, 2015 | 8.540 | 8.550 | 8.370 | 8.370 | 8,540 | -0.30(-3.46%) |
Jul 31, 2015 | 8.640 | 8.670 | 8.610 | 8.670 | 1,426 | -0.03(-0.29%) |
Jul 30, 2015 | 8.760 | 8.760 | 8.695 | 8.695 | 1,512 | -0.07(-0.85%) |
Jul 29, 2015 | 8.769 | 8.820 | 8.740 | 8.770 | 6,317 | +0.07(+0.81%) |
Jul 28, 2015 | 8.799 | 8.799 | 8.600 | 8.700 | 4,320 | -0.08(-0.91%) |
Jul 27, 2015 | 8.720 | 8.780 | 8.700 | 8.780 | 1,222 | +0.02(+0.23%) |
Jul 24, 2015 | 8.700 | 8.790 | 8.700 | 8.760 | 5,700 | -0.09(-1.02%) |
Jul 23, 2015 | 8.940 | 8.940 | 8.850 | 8.850 | 1,855 | -0.09(-0.96%) |
Jul 22, 2015 | 8.890 | 8.900 | 8.843 | 8.936 | 4,490 | -0.10(-1.15%) |
Jul 21, 2015 | 9.060 | 9.060 | 9.000 | 9.040 | 3,298 | +0.01(+0.11%) |
Jul 20, 2015 | 9.060 | 9.130 | 8.960 | 9.030 | 6,391 | -0.21(-2.27%) |
Jul 17, 2015 | 9.180 | 9.264 | 9.180 | 9.240 | 2,876 | -0.11(-1.18%) |
Jul 16, 2015 | 9.450 | 9.450 | 9.291 | 9.350 | 2,092 | -0.23(-2.40%) |
Jul 14, 2015 | 9.530 | 9.580 | 9.520 | 9.580 | 9 | +0.15(+1.59%) |
Jul 13, 2015 | 9.450 | 9.510 | 9.300 | 9.430 | 16,156 | -0.07(-0.74%) |
Jul 10, 2015 | 9.200 | 9.510 | 9.140 | 9.500 | 8,689 | +0.33(+3.60%) |
Jul 09, 2015 | 9.246 | 9.290 | 9.110 | 9.170 | 4,999 | -0.14(-1.50%) |
Jul 08, 2015 | 9.210 | 9.329 | 9.210 | 9.310 | 3,500 | -0.09(-0.96%) |
Jul 07, 2015 | 9.500 | 9.500 | 9.231 | 9.400 | 6,217 | -0.11(-1.13%) |
Jul 06, 2015 | 9.440 | 9.600 | 9.440 | 9.507 | 3,933 | +0.09(+0.92%) |
Jul 02, 2015 | 9.440 | 9.420 | 9.420 | 9.420 | 4,500 | -0.01(-0.10%) |