Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 9.322 | 9.322 | 9.144 | 9.221 | 380,003 | -0.08(-0.83%) |
Oct 29, 2015 | 9.345 | 9.399 | 9.221 | 9.298 | 667,609 | -0.05(-0.50%) |
Oct 28, 2015 | 9.260 | 9.399 | 9.213 | 9.345 | 900,395 | +0.11(+1.17%) |
Oct 27, 2015 | 9.244 | 9.322 | 9.175 | 9.237 | 349,282 | -0.03(-0.33%) |
Oct 26, 2015 | 9.260 | 9.306 | 9.221 | 9.267 | 304,280 | +0.01(+0.08%) |
Oct 23, 2015 | 9.252 | 9.260 | 9.145 | 9.260 | 367,578 | +0.03(+0.33%) |
Oct 22, 2015 | 9.121 | 9.260 | 9.121 | 9.229 | 399,534 | +0.11(+1.18%) |
Oct 21, 2015 | 9.244 | 9.260 | 9.105 | 9.121 | 269,091 | -0.12(-1.34%) |
Oct 20, 2015 | 9.229 | 9.260 | 9.190 | 9.244 | 494,933 | +0.04(+0.42%) |
Oct 19, 2015 | 9.175 | 9.221 | 9.152 | 9.206 | 310,845 | +0.00(+0.00%) |
Oct 16, 2015 | 9.183 | 9.221 | 9.117 | 9.206 | 528,066 | +0.03(+0.34%) |
Oct 15, 2015 | 9.075 | 9.183 | 9.067 | 9.175 | 348,344 | +0.15(+1.62%) |
Oct 14, 2015 | 9.098 | 9.121 | 8.990 | 9.028 | 464,476 | -0.05(-0.51%) |
Oct 13, 2015 | 9.144 | 9.183 | 9.059 | 9.075 | 484,126 | -0.09(-1.01%) |
Oct 12, 2015 | 9.105 | 9.221 | 9.057 | 9.167 | 471,295 | +0.08(+0.93%) |
Oct 09, 2015 | 9.183 | 9.229 | 9.067 | 9.082 | 651,404 | -0.06(-0.68%) |
Oct 08, 2015 | 9.067 | 9.144 | 9.059 | 9.144 | 931,269 | +0.05(+0.59%) |
Oct 07, 2015 | 8.874 | 9.105 | 8.835 | 9.090 | 1,248,256 | +0.24(+2.70%) |
Oct 06, 2015 | 8.874 | 8.882 | 8.774 | 8.851 | 571,678 | -0.02(-0.26%) |
Oct 05, 2015 | 8.835 | 8.928 | 8.828 | 8.874 | 482,343 | +0.08(+0.88%) |
Oct 02, 2015 | 8.758 | 8.805 | 8.666 | 8.797 | 996,767 | -0.01(-0.09%) |
Oct 01, 2015 | 8.866 | 8.913 | 8.747 | 8.805 | 804,723 | -0.05(-0.52%) |
Sep 30, 2015 | 8.874 | 8.905 | 8.781 | 8.851 | 795,688 | -0.01(-0.09%) |
Sep 29, 2015 | 8.913 | 8.943 | 8.812 | 8.859 | 907,655 | -0.01(-0.09%) |
Sep 28, 2015 | 8.936 | 8.974 | 8.820 | 8.866 | 1,074,772 | -0.06(-0.69%) |
Sep 25, 2015 | 9.090 | 9.113 | 8.928 | 8.928 | 864,394 | -0.13(-1.45%) |
Sep 24, 2015 | 9.075 | 9.101 | 9.005 | 9.059 | 1,073,331 | -0.02(-0.17%) |
Sep 23, 2015 | 8.943 | 9.121 | 8.943 | 9.075 | 1,008,611 | +0.12(+1.38%) |
Sep 22, 2015 | 8.959 | 9.051 | 8.877 | 8.951 | 655,413 | -0.08(-0.85%) |
Sep 21, 2015 | 8.990 | 9.044 | 8.897 | 9.028 | 1,171,113 | -0.12(-1.27%) |
Sep 18, 2015 | 8.666 | 9.183 | 8.635 | 9.144 | 5,210,107 | +0.42(+4.77%) |
Sep 17, 2015 | 8.720 | 8.924 | 8.689 | 8.727 | 1,452,758 | -0.01(-0.09%) |
Sep 16, 2015 | 8.750 | 8.866 | 8.681 | 8.735 | 1,070,999 | +0.02(+0.18%) |
Sep 15, 2015 | 8.704 | 8.731 | 8.635 | 8.720 | 792,238 | +0.04(+0.44%) |
Sep 14, 2015 | 8.658 | 8.689 | 8.604 | 8.681 | 622,622 | +0.03(+0.36%) |
Sep 11, 2015 | 8.720 | 8.772 | 8.604 | 8.650 | 696,123 | -0.10(-1.15%) |
Sep 10, 2015 | 8.797 | 8.828 | 8.735 | 8.750 | 1,204,531 | -0.03(-0.35%) |
Sep 09, 2015 | 8.712 | 8.797 | 8.712 | 8.781 | 1,139,635 | +0.07(+0.80%) |
Sep 08, 2015 | 8.820 | 8.820 | 8.543 | 8.712 | 2,212,163 | -0.03(-0.35%) |
Sep 04, 2015 | 8.643 | 8.743 | 8.743 | 8.743 | 628,850 | +0.04(+0.44%) |
Sep 03, 2015 | 8.781 | 8.781 | 8.666 | 8.704 | 362,164 | -0.05(-0.53%) |
Sep 02, 2015 | 8.727 | 8.804 | 8.689 | 8.751 | 495,338 | +0.08(+0.89%) |
Sep 01, 2015 | 8.666 | 8.735 | 8.604 | 8.674 | 1,014,900 | -0.07(-0.79%) |
Aug 31, 2015 | 8.666 | 8.762 | 8.666 | 8.743 | 473,538 | +0.03(+0.35%) |
Aug 28, 2015 | 8.704 | 8.735 | 8.635 | 8.712 | 611,667 | -0.03(-0.35%) |
Aug 27, 2015 | 8.727 | 8.789 | 8.620 | 8.743 | 708,102 | +0.03(+0.35%) |
Aug 26, 2015 | 8.681 | 8.735 | 8.558 | 8.712 | 1,408,102 | +0.17(+1.98%) |
Aug 25, 2015 | 8.666 | 8.666 | 8.481 | 8.543 | 1,133,685 | -0.01(-0.09%) |
Aug 24, 2015 | 8.666 | 8.666 | 8.520 | 8.550 | 1,099,793 | -0.26(-2.97%) |
Aug 21, 2015 | 8.743 | 8.912 | 8.735 | 8.812 | 1,014,687 | -0.04(-0.44%) |
Aug 20, 2015 | 8.974 | 8.982 | 8.843 | 8.851 | 1,100,017 | -0.15(-1.71%) |
Aug 19, 2015 | 9.097 | 9.097 | 9.005 | 9.005 | 397,057 | -0.07(-0.76%) |
Aug 18, 2015 | 9.051 | 9.136 | 9.012 | 9.074 | 657,130 | +0.01(+0.08%) |
Aug 17, 2015 | 8.959 | 9.082 | 8.959 | 9.066 | 1,744,883 | +0.17(+1.90%) |
Aug 14, 2015 | 8.835 | 8.905 | 8.835 | 8.897 | 692,055 | +0.02(+0.26%) |
Aug 13, 2015 | 8.897 | 8.905 | 8.820 | 8.874 | 1,033,091 | +0.02(+0.17%) |
Aug 12, 2015 | 8.905 | 8.920 | 8.758 | 8.858 | 1,685,203 | -0.06(-0.69%) |
Aug 11, 2015 | 8.843 | 8.920 | 8.789 | 8.920 | 659,135 | +0.08(+0.87%) |
Aug 10, 2015 | 8.804 | 8.874 | 8.774 | 8.843 | 768,428 | +0.05(+0.53%) |
Aug 07, 2015 | 8.781 | 8.858 | 8.689 | 8.797 | 549,656 | -0.02(-0.26%) |
Aug 06, 2015 | 8.797 | 8.835 | 8.666 | 8.820 | 719,007 | +0.05(+0.53%) |
Aug 05, 2015 | 8.589 | 8.835 | 8.589 | 8.774 | 793,334 | +0.18(+2.15%) |
Aug 04, 2015 | 8.589 | 8.670 | 8.550 | 8.589 | 691,890 | +0.02(+0.27%) |
Aug 03, 2015 | 8.604 | 8.643 | 8.527 | 8.566 | 848,050 | -0.02(-0.27%) |
Jul 31, 2015 | 8.512 | 8.720 | 8.512 | 8.589 | 871,118 | -0.10(-1.15%) |
Jul 30, 2015 | 8.643 | 8.712 | 8.573 | 8.689 | 588,662 | -0.01(-0.09%) |
Jul 29, 2015 | 8.751 | 8.789 | 8.683 | 8.697 | 577,752 | -0.08(-0.88%) |
Jul 28, 2015 | 8.735 | 8.874 | 8.677 | 8.774 | 917,103 | +0.07(+0.80%) |
Jul 27, 2015 | 8.712 | 8.743 | 8.643 | 8.704 | 552,350 | -0.02(-0.26%) |
Jul 24, 2015 | 8.797 | 8.874 | 8.720 | 8.727 | 560,517 | -0.10(-1.13%) |
Jul 23, 2015 | 8.928 | 8.959 | 8.791 | 8.828 | 651,948 | -0.13(-1.46%) |
Jul 22, 2015 | 8.881 | 8.989 | 8.881 | 8.959 | 611,147 | +0.05(+0.61%) |
Jul 21, 2015 | 8.935 | 8.982 | 8.866 | 8.905 | 597,679 | -0.06(-0.69%) |
Jul 20, 2015 | 8.889 | 8.989 | 8.866 | 8.966 | 782,424 | +0.08(+0.87%) |
Jul 17, 2015 | 8.943 | 8.959 | 8.828 | 8.889 | 992,238 | -0.05(-0.52%) |
Jul 16, 2015 | 8.974 | 8.997 | 8.889 | 8.935 | 1,170,472 | +0.02(+0.17%) |
Jul 15, 2015 | 8.905 | 8.974 | 8.889 | 8.920 | 1,070,921 | +0.02(+0.17%) |
Jul 14, 2015 | 8.858 | 8.916 | 8.843 | 8.905 | 535,634 | +0.02(+0.26%) |
Jul 13, 2015 | 8.935 | 8.935 | 8.866 | 8.881 | 594,797 | -0.02(-0.26%) |
Jul 10, 2015 | 8.858 | 8.920 | 8.851 | 8.905 | 1,045,776 | +0.07(+0.78%) |
Jul 09, 2015 | 8.820 | 8.866 | 8.776 | 8.835 | 1,435,269 | +0.06(+0.70%) |
Jul 08, 2015 | 8.712 | 8.785 | 8.708 | 8.774 | 895,105 | +0.03(+0.35%) |
Jul 07, 2015 | 8.812 | 8.828 | 8.689 | 8.743 | 912,332 | -0.09(-1.05%) |
Jul 06, 2015 | 8.697 | 8.835 | 8.589 | 8.835 | 1,361,133 | +0.06(+0.70%) |
Jul 02, 2015 | 8.735 | 8.774 | 8.774 | 8.774 | 1,589,133 | +0.05(+0.53%) |
Jul 01, 2015 | 8.627 | 8.743 | 8.581 | 8.727 | 1,501,389 | +0.13(+1.52%) |
Jun 30, 2015 | 8.581 | 8.612 | 8.527 | 8.596 | 1,325,586 | +0.05(+0.63%) |
Jun 29, 2015 | 8.704 | 8.720 | 8.512 | 8.543 | 2,324,608 | -0.16(-1.86%) |
Jun 26, 2015 | 8.766 | 8.812 | 8.627 | 8.704 | 13,246,929 | -0.06(-0.70%) |
Jun 25, 2015 | 8.751 | 8.774 | 8.650 | 8.766 | 1,751,406 | +0.05(+0.53%) |
Jun 24, 2015 | 8.720 | 8.828 | 8.697 | 8.720 | 1,177,198 | -0.01(-0.09%) |
Jun 23, 2015 | 8.758 | 8.812 | 8.704 | 8.727 | 1,477,311 | -0.06(-0.70%) |
Jun 22, 2015 | 8.697 | 8.804 | 8.654 | 8.789 | 1,679,973 | +0.12(+1.33%) |
Jun 19, 2015 | 8.774 | 8.797 | 8.674 | 8.674 | 4,787,101 | -0.10(-1.10%) |
Jun 18, 2015 | 8.766 | 8.797 | 8.720 | 8.770 | 1,557,800 | -0.00(-0.04%) |
Jun 17, 2015 | 8.820 | 8.858 | 8.727 | 8.774 | 1,622,604 | -0.05(-0.52%) |
Jun 16, 2015 | 8.804 | 8.858 | 8.727 | 8.820 | 2,308,868 | +0.01(+0.09%) |
Jun 15, 2015 | 8.650 | 8.820 | 8.627 | 8.812 | 2,490,620 | +0.18(+2.05%) |
Jun 12, 2015 | 8.535 | 8.670 | 8.535 | 8.635 | 1,655,004 | +0.08(+0.90%) |
Jun 11, 2015 | 8.512 | 8.558 | 8.496 | 8.558 | 1,092,209 | +0.05(+0.54%) |
Jun 10, 2015 | 8.466 | 8.512 | 8.458 | 8.512 | 1,997,825 | +0.05(+0.55%) |
Jun 09, 2015 | 8.435 | 8.466 | 8.435 | 8.466 | 2,155,209 | +0.00(+0.00%) |
Jun 08, 2015 | 8.350 | 8.466 | 8.350 | 8.466 | 2,954,934 | +0.08(+0.92%) |
Jun 05, 2015 | 8.365 | 8.396 | 8.358 | 8.389 | 2,278,245 | +0.00(+0.00%) |
Jun 04, 2015 | 8.319 | 8.396 | 8.319 | 8.389 | 1,754,207 | +0.03(+0.37%) |
Jun 03, 2015 | 8.342 | 8.373 | 8.288 | 8.358 | 1,241,705 | +0.01(+0.09%) |
Jun 02, 2015 | 8.327 | 8.373 | 8.319 | 8.350 | 1,655,015 | +0.02(+0.18%) |
Jun 01, 2015 | 8.396 | 8.412 | 8.258 | 8.335 | 1,713,727 | -0.04(-0.46%) |
May 29, 2015 | 8.435 | 8.442 | 8.342 | 8.373 | 1,835,546 | -0.06(-0.73%) |
May 28, 2015 | 8.396 | 8.435 | 8.358 | 8.435 | 2,346,153 | +0.05(+0.55%) |
May 27, 2015 | 8.396 | 8.419 | 8.342 | 8.389 | 2,201,262 | +0.07(+0.83%) |
May 26, 2015 | 8.412 | 8.427 | 8.258 | 8.319 | 1,846,837 | -0.08(-0.92%) |
May 22, 2015 | 8.427 | 8.396 | 8.396 | 8.396 | 3,947,973 | +0.00(+0.00%) |
May 21, 2015 | 8.281 | 8.427 | 8.273 | 8.396 | 5,223,232 | +0.08(+0.93%) |
May 20, 2015 | 8.281 | 8.319 | 8.204 | 8.319 | 5,319,768 | +0.06(+0.75%) |