Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 9.256 | 9.276 | 9.073 | 9.141 | 410,565 | -0.05(-0.57%) |
Oct 29, 2015 | 9.214 | 9.334 | 9.162 | 9.193 | 389,394 | +0.01(+0.06%) |
Oct 28, 2015 | 9.141 | 9.220 | 9.021 | 9.188 | 299,007 | +0.07(+0.74%) |
Oct 27, 2015 | 9.047 | 9.167 | 9.041 | 9.120 | 368,565 | +0.08(+0.87%) |
Oct 26, 2015 | 9.073 | 9.162 | 9.000 | 9.041 | 343,775 | -0.03(-0.29%) |
Oct 23, 2015 | 9.005 | 9.115 | 9.005 | 9.068 | 244,368 | +0.10(+1.16%) |
Oct 22, 2015 | 9.000 | 9.013 | 8.874 | 8.963 | 396,301 | -0.04(-0.46%) |
Oct 21, 2015 | 9.099 | 9.182 | 8.885 | 9.005 | 238,261 | -0.07(-0.81%) |
Oct 20, 2015 | 9.162 | 9.196 | 8.989 | 9.078 | 254,132 | -0.11(-1.19%) |
Oct 19, 2015 | 9.083 | 9.229 | 9.047 | 9.188 | 204,319 | +0.08(+0.92%) |
Oct 16, 2015 | 9.057 | 9.135 | 8.989 | 9.104 | 203,229 | +0.05(+0.58%) |
Oct 15, 2015 | 8.838 | 9.068 | 8.838 | 9.052 | 293,138 | +0.17(+1.90%) |
Oct 14, 2015 | 8.858 | 8.951 | 8.785 | 8.884 | 214,696 | +0.04(+0.47%) |
Oct 13, 2015 | 8.920 | 9.018 | 8.832 | 8.842 | 274,281 | -0.12(-1.33%) |
Oct 12, 2015 | 8.889 | 8.987 | 8.875 | 8.961 | 209,996 | +0.05(+0.52%) |
Oct 09, 2015 | 8.847 | 8.941 | 8.816 | 8.915 | 292,149 | +0.08(+0.94%) |
Oct 08, 2015 | 8.702 | 8.832 | 8.604 | 8.832 | 270,882 | +0.05(+0.53%) |
Oct 07, 2015 | 8.640 | 8.795 | 8.531 | 8.785 | 312,047 | +0.20(+2.29%) |
Oct 06, 2015 | 8.687 | 8.687 | 8.396 | 8.588 | 412,969 | -0.10(-1.13%) |
Oct 05, 2015 | 8.692 | 8.795 | 8.593 | 8.687 | 325,666 | +0.00(+0.02%) |
Oct 02, 2015 | 8.422 | 8.697 | 8.395 | 8.684 | 378,719 | +0.18(+2.17%) |
Oct 01, 2015 | 8.453 | 8.505 | 8.357 | 8.500 | 275,431 | +0.05(+0.55%) |
Sep 30, 2015 | 8.355 | 8.515 | 8.339 | 8.453 | 409,384 | +0.23(+2.84%) |
Sep 29, 2015 | 8.266 | 8.453 | 8.116 | 8.220 | 517,107 | -0.05(-0.56%) |
Sep 28, 2015 | 8.738 | 8.738 | 8.059 | 8.266 | 601,851 | -0.44(-5.06%) |
Sep 25, 2015 | 8.967 | 9.050 | 8.572 | 8.707 | 632,503 | -0.13(-1.52%) |
Sep 24, 2015 | 9.143 | 9.174 | 8.821 | 8.842 | 727,675 | -0.35(-3.84%) |
Sep 23, 2015 | 9.273 | 9.350 | 9.112 | 9.195 | 310,670 | -0.04(-0.45%) |
Sep 22, 2015 | 9.231 | 9.319 | 9.143 | 9.236 | 480,254 | -0.11(-1.17%) |
Sep 21, 2015 | 9.630 | 9.630 | 9.283 | 9.345 | 293,796 | -0.21(-2.22%) |
Sep 18, 2015 | 9.698 | 9.786 | 9.542 | 9.558 | 293,772 | -0.20(-2.02%) |
Sep 17, 2015 | 9.651 | 9.796 | 9.547 | 9.755 | 319,592 | +0.15(+1.60%) |
Sep 16, 2015 | 9.644 | 9.680 | 9.510 | 9.601 | 186,452 | -0.02(-0.18%) |
Sep 15, 2015 | 9.557 | 9.650 | 9.536 | 9.619 | 244,928 | +0.04(+0.38%) |
Sep 14, 2015 | 9.613 | 9.613 | 9.516 | 9.583 | 124,087 | -0.03(-0.32%) |
Sep 11, 2015 | 9.546 | 9.615 | 9.495 | 9.613 | 146,991 | +0.09(+0.97%) |
Sep 10, 2015 | 9.407 | 9.627 | 9.407 | 9.521 | 122,776 | +0.07(+0.76%) |
Sep 09, 2015 | 9.613 | 9.644 | 9.448 | 9.448 | 198,932 | -0.08(-0.87%) |
Sep 08, 2015 | 9.505 | 9.562 | 9.469 | 9.531 | 300,033 | +0.14(+1.48%) |
Sep 04, 2015 | 9.309 | 9.392 | 9.392 | 9.392 | 230,471 | +0.06(+0.61%) |
Sep 03, 2015 | 9.479 | 9.526 | 9.310 | 9.335 | 147,912 | -0.12(-1.23%) |
Sep 02, 2015 | 9.366 | 9.459 | 9.330 | 9.451 | 161,583 | +0.13(+1.41%) |
Sep 01, 2015 | 9.222 | 9.428 | 9.201 | 9.320 | 252,666 | -0.15(-1.63%) |
Aug 31, 2015 | 9.608 | 9.613 | 9.433 | 9.474 | 374,632 | -0.13(-1.39%) |
Aug 28, 2015 | 9.474 | 9.639 | 9.452 | 9.608 | 386,693 | +0.17(+1.80%) |
Aug 27, 2015 | 9.402 | 9.552 | 9.345 | 9.438 | 454,734 | +0.12(+1.27%) |
Aug 26, 2015 | 9.180 | 9.320 | 9.005 | 9.320 | 396,138 | +0.22(+2.44%) |
Aug 25, 2015 | 9.320 | 9.387 | 9.098 | 9.098 | 407,532 | -0.03(-0.34%) |
Aug 24, 2015 | 8.897 | 9.459 | 8.840 | 9.129 | 769,092 | -0.51(-5.29%) |
Aug 21, 2015 | 9.773 | 9.779 | 9.479 | 9.639 | 1,048,455 | -0.24(-2.40%) |
Aug 20, 2015 | 10.08 | 10.12 | 9.876 | 9.876 | 489,638 | -0.26(-2.59%) |
Aug 19, 2015 | 10.16 | 10.20 | 10.05 | 10.14 | 381,117 | +0.01(+0.05%) |
Aug 18, 2015 | 10.12 | 10.16 | 10.05 | 10.13 | 279,337 | +0.05(+0.52%) |
Aug 17, 2015 | 10.02 | 10.13 | 9.953 | 10.08 | 299,804 | +0.11(+1.08%) |
Aug 14, 2015 | 9.963 | 10.04 | 9.871 | 9.974 | 322,203 | -0.01(-0.05%) |
Aug 13, 2015 | 9.979 | 10.07 | 9.948 | 9.979 | 259,649 | +0.02(+0.21%) |
Aug 12, 2015 | 9.902 | 9.995 | 9.789 | 9.958 | 338,443 | -0.01(-0.10%) |
Aug 11, 2015 | 10.11 | 10.14 | 9.948 | 9.968 | 355,913 | -0.16(-1.57%) |
Aug 10, 2015 | 10.19 | 10.27 | 10.12 | 10.13 | 271,479 | +0.03(+0.25%) |
Aug 07, 2015 | 10.22 | 10.22 | 10.05 | 10.10 | 270,987 | -0.11(-1.05%) |
Aug 06, 2015 | 10.45 | 10.46 | 10.18 | 10.21 | 276,843 | -0.21(-2.02%) |
Aug 05, 2015 | 10.38 | 10.50 | 10.37 | 10.42 | 301,447 | +0.03(+0.30%) |
Aug 04, 2015 | 10.36 | 10.49 | 10.35 | 10.39 | 234,161 | -0.02(-0.20%) |