Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 9.320 | 9.326 | 9.287 | 9.326 | 69,142 | +0.05(+0.56%) |
Oct 29, 2015 | 9.236 | 9.319 | 9.216 | 9.274 | 103,438 | +0.03(+0.28%) |
Oct 28, 2015 | 9.229 | 9.249 | 9.190 | 9.249 | 69,679 | +0.04(+0.42%) |
Oct 27, 2015 | 9.184 | 9.223 | 9.152 | 9.210 | 72,972 | +0.05(+0.56%) |
Oct 26, 2015 | 9.229 | 9.229 | 9.152 | 9.158 | 59,188 | -0.05(-0.56%) |
Oct 23, 2015 | 9.158 | 9.210 | 9.126 | 9.210 | 67,832 | +0.10(+1.06%) |
Oct 22, 2015 | 9.184 | 9.190 | 9.113 | 9.113 | 97,372 | -0.02(-0.21%) |
Oct 21, 2015 | 9.339 | 9.345 | 9.126 | 9.132 | 297,930 | -0.16(-1.74%) |
Oct 20, 2015 | 9.255 | 9.358 | 9.197 | 9.294 | 218,596 | +0.05(+0.56%) |
Oct 19, 2015 | 9.203 | 9.345 | 9.158 | 9.242 | 204,725 | +0.03(+0.35%) |
Oct 16, 2015 | 9.197 | 9.236 | 9.184 | 9.210 | 47,682 | +0.02(+0.21%) |
Oct 15, 2015 | 9.107 | 9.190 | 9.100 | 9.190 | 155,134 | +0.08(+0.92%) |
Oct 14, 2015 | 9.152 | 9.152 | 9.100 | 9.107 | 56,675 | -0.03(-0.28%) |
Oct 13, 2015 | 9.229 | 9.229 | 9.094 | 9.132 | 120,575 | -0.08(-0.87%) |
Oct 12, 2015 | 9.187 | 9.219 | 9.155 | 9.213 | 93,164 | +0.01(+0.14%) |
Oct 09, 2015 | 9.168 | 9.245 | 9.168 | 9.200 | 92,305 | +0.05(+0.58%) |
Oct 08, 2015 | 9.136 | 9.187 | 9.130 | 9.147 | 85,450 | -0.01(-0.16%) |
Oct 07, 2015 | 9.078 | 9.162 | 9.065 | 9.162 | 145,125 | +0.10(+1.06%) |
Oct 06, 2015 | 9.008 | 9.117 | 8.982 | 9.065 | 143,569 | +0.11(+1.22%) |
Oct 05, 2015 | 9.020 | 9.040 | 8.956 | 8.956 | 145,291 | -0.06(-0.64%) |
Oct 02, 2015 | 9.040 | 9.059 | 9.008 | 9.014 | 72,812 | -0.01(-0.14%) |
Oct 01, 2015 | 8.982 | 9.033 | 8.982 | 9.027 | 98,571 | +0.04(+0.43%) |
Sep 30, 2015 | 8.988 | 9.001 | 8.969 | 8.988 | 61,403 | +0.01(+0.14%) |
Sep 29, 2015 | 8.988 | 8.988 | 8.963 | 8.975 | 88,226 | +0.01(+0.14%) |
Sep 28, 2015 | 8.988 | 9.015 | 8.963 | 8.963 | 67,227 | -0.03(-0.29%) |
Sep 25, 2015 | 8.988 | 9.008 | 8.965 | 8.988 | 104,442 | -0.01(-0.14%) |
Sep 24, 2015 | 9.027 | 9.027 | 8.975 | 9.001 | 88,452 | +0.00(+0.00%) |
Sep 23, 2015 | 8.982 | 9.014 | 8.982 | 9.001 | 137,302 | +0.00(+0.00%) |
Sep 22, 2015 | 8.969 | 9.012 | 8.963 | 9.001 | 54,067 | +0.03(+0.29%) |
Sep 21, 2015 | 8.975 | 8.975 | 8.943 | 8.975 | 77,589 | +0.02(+0.22%) |
Sep 18, 2015 | 8.886 | 9.014 | 8.866 | 8.956 | 87,480 | +0.08(+0.94%) |
Sep 17, 2015 | 8.821 | 8.911 | 8.776 | 8.873 | 151,388 | +0.08(+0.88%) |
Sep 16, 2015 | 8.770 | 8.796 | 8.770 | 8.796 | 50,884 | +0.01(+0.07%) |
Sep 15, 2015 | 8.808 | 8.808 | 8.764 | 8.789 | 58,046 | -0.01(-0.07%) |
Sep 14, 2015 | 8.860 | 8.860 | 8.796 | 8.796 | 56,193 | -0.07(-0.80%) |
Sep 11, 2015 | 8.873 | 8.874 | 8.847 | 8.866 | 253,402 | -0.00(-0.04%) |
Sep 10, 2015 | 8.914 | 8.914 | 8.840 | 8.869 | 58,214 | -0.04(-0.43%) |
Sep 09, 2015 | 8.927 | 8.927 | 8.889 | 8.908 | 83,112 | -0.01(-0.07%) |
Sep 08, 2015 | 8.869 | 8.927 | 8.869 | 8.914 | 74,407 | -0.02(-0.21%) |
Sep 04, 2015 | 8.952 | 8.933 | 8.933 | 8.933 | 213,296 | +0.04(+0.50%) |
Sep 03, 2015 | 8.869 | 8.895 | 8.857 | 8.889 | 87,735 | +0.04(+0.43%) |
Sep 02, 2015 | 8.761 | 8.850 | 8.736 | 8.850 | 94,008 | +0.09(+1.02%) |
Sep 01, 2015 | 8.742 | 8.774 | 8.703 | 8.761 | 111,933 | +0.04(+0.44%) |
Aug 31, 2015 | 8.703 | 8.723 | 8.697 | 8.723 | 71,045 | +0.04(+0.52%) |
Aug 28, 2015 | 8.691 | 8.716 | 8.640 | 8.678 | 62,565 | +0.02(+0.22%) |
Aug 27, 2015 | 8.640 | 8.697 | 8.640 | 8.659 | 260,348 | +0.06(+0.67%) |
Aug 26, 2015 | 8.716 | 8.723 | 8.601 | 8.601 | 127,309 | -0.09(-1.03%) |
Aug 25, 2015 | 8.710 | 8.761 | 8.684 | 8.691 | 160,728 | -0.01(-0.07%) |
Aug 24, 2015 | 8.812 | 8.818 | 8.665 | 8.697 | 230,993 | -0.15(-1.73%) |
Aug 21, 2015 | 8.869 | 8.889 | 8.844 | 8.850 | 111,442 | +0.00(+0.00%) |
Aug 20, 2015 | 8.844 | 8.889 | 8.837 | 8.850 | 122,833 | +0.00(+0.00%) |
Aug 19, 2015 | 8.831 | 8.875 | 8.831 | 8.850 | 84,397 | +0.00(+0.00%) |
Aug 18, 2015 | 8.850 | 8.869 | 8.841 | 8.850 | 77,998 | -0.01(-0.07%) |
Aug 17, 2015 | 8.869 | 8.869 | 8.844 | 8.857 | 66,154 | -0.01(-0.07%) |
Aug 14, 2015 | 8.876 | 8.876 | 8.844 | 8.863 | 52,552 | -0.01(-0.07%) |
Aug 13, 2015 | 8.895 | 8.895 | 8.849 | 8.869 | 73,148 | -0.02(-0.22%) |
Aug 12, 2015 | 8.825 | 8.901 | 8.825 | 8.889 | 90,015 | +0.05(+0.54%) |
Aug 11, 2015 | 8.764 | 8.841 | 8.758 | 8.841 | 103,005 | +0.07(+0.80%) |
Aug 10, 2015 | 8.752 | 8.771 | 8.720 | 8.771 | 149,250 | +0.02(+0.22%) |
Aug 07, 2015 | 8.739 | 8.752 | 8.717 | 8.752 | 123,671 | +0.04(+0.51%) |
Aug 06, 2015 | 8.631 | 8.707 | 8.631 | 8.707 | 111,975 | +0.06(+0.66%) |
Aug 05, 2015 | 8.720 | 8.733 | 8.650 | 8.650 | 128,110 | -0.04(-0.51%) |
Aug 04, 2015 | 8.707 | 8.758 | 8.682 | 8.695 | 101,149 | -0.04(-0.51%) |