Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 8.442 | 8.675 | 8.442 | 8.490 | 116,527 | +0.01(+0.07%) |
Oct 29, 2015 | 8.588 | 8.588 | 8.231 | 8.484 | 108,992 | -0.21(-2.44%) |
Oct 28, 2015 | 8.319 | 8.846 | 8.313 | 8.696 | 81,369 | +0.35(+4.17%) |
Oct 27, 2015 | 8.452 | 8.488 | 8.285 | 8.347 | 117,288 | -0.16(-1.85%) |
Oct 26, 2015 | 8.622 | 8.705 | 8.474 | 8.505 | 150,566 | -0.09(-0.99%) |
Oct 23, 2015 | 8.832 | 8.885 | 8.558 | 8.590 | 136,947 | -0.16(-1.78%) |
Oct 22, 2015 | 8.783 | 8.855 | 8.620 | 8.745 | 102,396 | -0.01(-0.07%) |
Oct 21, 2015 | 8.995 | 9.044 | 8.743 | 8.751 | 82,356 | -0.34(-3.77%) |
Oct 20, 2015 | 9.311 | 9.311 | 9.044 | 9.094 | 61,376 | -0.13(-1.42%) |
Oct 19, 2015 | 9.351 | 9.351 | 9.185 | 9.224 | 40,402 | -0.06(-0.63%) |
Oct 16, 2015 | 9.438 | 9.448 | 9.207 | 9.283 | 67,660 | -0.16(-1.68%) |
Oct 15, 2015 | 9.264 | 9.505 | 9.230 | 9.442 | 69,857 | +0.17(+1.82%) |
Oct 14, 2015 | 9.520 | 9.520 | 9.249 | 9.274 | 40,645 | -0.18(-1.94%) |
Oct 13, 2015 | 9.404 | 9.505 | 9.397 | 9.457 | 33,093 | +0.02(+0.26%) |
Oct 12, 2015 | 9.582 | 9.583 | 9.359 | 9.433 | 91,523 | -0.11(-1.13%) |
Oct 09, 2015 | 9.480 | 9.630 | 9.478 | 9.541 | 30,057 | +0.09(+1.00%) |
Oct 08, 2015 | 9.071 | 9.472 | 9.035 | 9.446 | 123,086 | +0.41(+4.50%) |
Oct 07, 2015 | 8.880 | 9.114 | 8.764 | 9.039 | 510,684 | +0.24(+2.71%) |
Oct 06, 2015 | 8.942 | 9.013 | 8.741 | 8.800 | 124,517 | -0.12(-1.36%) |
Oct 05, 2015 | 8.864 | 9.150 | 8.864 | 8.921 | 67,539 | +0.15(+1.73%) |
Oct 02, 2015 | 8.859 | 8.859 | 8.554 | 8.770 | 57,051 | -0.13(-1.49%) |
Oct 01, 2015 | 8.995 | 9.005 | 8.808 | 8.902 | 59,734 | -0.10(-1.14%) |
Sep 30, 2015 | 9.075 | 9.105 | 8.957 | 9.005 | 127,379 | -0.04(-0.46%) |
Sep 29, 2015 | 8.995 | 9.222 | 8.953 | 9.046 | 137,486 | +0.03(+0.31%) |
Sep 28, 2015 | 9.469 | 9.503 | 8.950 | 9.018 | 148,876 | -0.47(-4.91%) |
Sep 25, 2015 | 9.866 | 9.866 | 9.423 | 9.484 | 202,401 | -0.30(-3.11%) |
Sep 24, 2015 | 9.618 | 9.842 | 9.592 | 9.789 | 72,276 | -0.03(-0.27%) |
Sep 23, 2015 | 9.891 | 9.961 | 9.787 | 9.815 | 58,329 | +0.01(+0.08%) |
Sep 22, 2015 | 9.811 | 9.847 | 9.737 | 9.808 | 75,919 | -0.05(-0.54%) |
Sep 21, 2015 | 10.02 | 10.06 | 9.809 | 9.861 | 78,449 | -0.06(-0.59%) |
Sep 18, 2015 | 9.997 | 10.22 | 9.876 | 9.919 | 164,776 | -0.19(-1.89%) |
Sep 17, 2015 | 10.15 | 10.36 | 10.07 | 10.11 | 172,703 | -0.05(-0.49%) |
Sep 16, 2015 | 9.948 | 10.20 | 9.847 | 10.16 | 102,571 | +0.04(+0.37%) |
Sep 15, 2015 | 10.07 | 10.13 | 9.893 | 10.12 | 167,380 | +0.14(+1.40%) |
Sep 14, 2015 | 10.08 | 10.15 | 9.866 | 9.982 | 159,860 | -0.09(-0.90%) |
Sep 11, 2015 | 9.931 | 10.15 | 9.931 | 10.07 | 131,836 | +0.11(+1.14%) |
Sep 10, 2015 | 9.976 | 10.18 | 9.849 | 9.959 | 126,988 | -0.14(-1.39%) |
Sep 09, 2015 | 10.23 | 10.34 | 10.05 | 10.10 | 130,970 | -0.06(-0.60%) |
Sep 08, 2015 | 10.23 | 10.29 | 10.10 | 10.16 | 93,916 | +0.09(+0.86%) |
Sep 04, 2015 | 10.01 | 10.07 | 10.07 | 10.07 | 44,885 | +0.05(+0.49%) |
Sep 03, 2015 | 10.15 | 10.16 | 10.03 | 10.02 | 101,984 | +0.03(+0.30%) |
Sep 02, 2015 | 10.02 | 10.02 | 9.826 | 9.993 | 46,638 | +0.17(+1.75%) |
Sep 01, 2015 | 9.847 | 10.01 | 9.770 | 9.821 | 110,608 | -0.15(-1.48%) |
Aug 31, 2015 | 9.923 | 10.16 | 9.622 | 9.969 | 97,564 | -0.03(-0.30%) |
Aug 28, 2015 | 9.923 | 10.26 | 9.849 | 9.999 | 252,794 | +0.16(+1.62%) |
Aug 27, 2015 | 9.813 | 9.958 | 9.528 | 9.839 | 98,763 | +0.11(+1.18%) |
Aug 26, 2015 | 9.188 | 9.790 | 9.129 | 9.724 | 240,845 | +0.43(+4.64%) |
Aug 25, 2015 | 9.528 | 9.732 | 9.229 | 9.293 | 79,604 | -0.11(-1.22%) |
Aug 24, 2015 | 9.329 | 9.860 | 9.329 | 9.408 | 110,912 | -0.31(-3.16%) |
Aug 21, 2015 | 9.496 | 9.939 | 9.496 | 9.715 | 115,280 | -0.27(-2.68%) |
Aug 20, 2015 | 9.932 | 10.14 | 9.932 | 9.982 | 49,867 | -0.13(-1.25%) |
Aug 19, 2015 | 10.09 | 10.19 | 9.949 | 10.11 | 49,718 | +0.01(+0.07%) |
Aug 18, 2015 | 10.41 | 10.51 | 10.09 | 10.10 | 102,112 | -0.30(-2.92%) |
Aug 17, 2015 | 10.08 | 10.46 | 10.05 | 10.40 | 144,857 | +0.31(+3.04%) |
Aug 14, 2015 | 10.10 | 10.15 | 10.05 | 10.10 | 94,666 | +0.03(+0.34%) |
Aug 13, 2015 | 10.16 | 10.16 | 9.996 | 10.06 | 113,666 | +0.01(+0.08%) |
Aug 12, 2015 | 9.933 | 10.17 | 9.933 | 10.06 | 129,509 | +0.03(+0.32%) |
Aug 11, 2015 | 10.01 | 10.16 | 9.924 | 10.02 | 167,339 | -0.07(-0.65%) |
Aug 10, 2015 | 9.926 | 10.14 | 9.926 | 10.09 | 125,947 | +0.24(+2.43%) |
Aug 07, 2015 | 10.11 | 10.21 | 9.813 | 9.851 | 101,268 | -0.35(-3.42%) |
Aug 06, 2015 | 10.09 | 10.30 | 9.964 | 10.20 | 120,831 | +0.18(+1.80%) |
Aug 05, 2015 | 9.609 | 10.31 | 9.355 | 10.02 | 143,764 | +0.24(+2.49%) |
Aug 04, 2015 | 9.704 | 10.03 | 9.515 | 9.775 | 148,806 | +0.03(+0.27%) |