Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 9.335 | 9.400 | 9.300 | 9.360 | 84,621 | +0.06(+0.65%) |
Oct 29, 2015 | 9.280 | 9.300 | 9.160 | 9.300 | 120,570 | -0.35(-3.68%) |
Oct 28, 2015 | 9.606 | 9.740 | 9.540 | 9.655 | 84,309 | +0.09(+0.99%) |
Oct 27, 2015 | 9.583 | 9.620 | 9.532 | 9.560 | 53,491 | -0.06(-0.68%) |
Oct 26, 2015 | 9.610 | 9.630 | 9.550 | 9.625 | 55,792 | -0.03(-0.26%) |
Oct 23, 2015 | 9.560 | 9.650 | 9.530 | 9.650 | 170,347 | +0.15(+1.58%) |
Oct 22, 2015 | 9.440 | 9.580 | 9.420 | 9.500 | 57,950 | +0.10(+1.06%) |
Oct 21, 2015 | 9.420 | 9.450 | 9.340 | 9.400 | 66,082 | -0.05(-0.58%) |
Oct 20, 2015 | 9.410 | 9.470 | 9.370 | 9.455 | 73,899 | -0.04(-0.47%) |
Oct 19, 2015 | 9.515 | 9.520 | 9.460 | 9.500 | 115,613 | -0.13(-1.35%) |
Oct 16, 2015 | 9.570 | 9.630 | 9.530 | 9.630 | 139,774 | +0.09(+0.94%) |
Oct 15, 2015 | 9.364 | 9.540 | 9.360 | 9.540 | 165,657 | +0.15(+1.60%) |
Oct 14, 2015 | 9.354 | 9.450 | 9.340 | 9.390 | 111,335 | +0.07(+0.75%) |
Oct 13, 2015 | 9.240 | 9.390 | 9.240 | 9.320 | 70,910 | -0.13(-1.33%) |
Oct 12, 2015 | 9.380 | 9.480 | 9.380 | 9.445 | 198,494 | -0.02(-0.26%) |
Oct 09, 2015 | 9.500 | 9.560 | 9.450 | 9.470 | 149,889 | +0.03(+0.32%) |
Oct 08, 2015 | 9.320 | 9.470 | 9.291 | 9.440 | 58,071 | -0.06(-0.63%) |
Oct 07, 2015 | 9.500 | 9.540 | 9.410 | 9.500 | 42,498 | +0.20(+2.10%) |
Oct 06, 2015 | 9.246 | 9.350 | 9.240 | 9.305 | 199,978 | +0.00(+0.05%) |
Oct 05, 2015 | 9.180 | 9.310 | 9.180 | 9.300 | 109,471 | +0.22(+2.42%) |
Oct 02, 2015 | 8.870 | 9.080 | 8.840 | 9.080 | 116,762 | +0.17(+1.85%) |
Oct 01, 2015 | 8.950 | 8.800 | 8.915 | 75,671 | -0.03(-0.28%) | |
Sep 30, 2015 | 8.955 | 8.960 | 8.790 | 8.940 | 180,303 | +0.22(+2.52%) |
Sep 29, 2015 | 8.665 | 8.760 | 8.620 | 8.720 | 195,653 | +0.24(+2.83%) |
Sep 28, 2015 | 8.530 | 8.620 | 8.480 | 8.480 | 202,649 | -0.34(-3.85%) |
Sep 25, 2015 | 8.880 | 8.930 | 8.740 | 8.820 | 79,390 | +0.01(+0.11%) |
Sep 24, 2015 | 8.660 | 8.840 | 8.590 | 8.810 | 80,664 | +0.14(+1.61%) |
Sep 23, 2015 | 8.760 | 8.760 | 8.590 | 8.670 | 126,991 | -0.19(-2.14%) |
Sep 22, 2015 | 8.795 | 8.860 | 8.690 | 8.860 | 105,540 | -0.29(-3.17%) |
Sep 21, 2015 | 9.195 | 9.220 | 9.080 | 9.150 | 75,102 | +0.01(+0.11%) |
Sep 18, 2015 | 9.155 | 9.240 | 9.090 | 9.140 | 122,893 | -0.37(-3.89%) |
Sep 17, 2015 | 9.530 | 9.740 | 9.490 | 9.510 | 79,546 | -0.01(-0.11%) |
Sep 16, 2015 | 9.480 | 9.550 | 9.470 | 9.520 | 60,063 | -0.02(-0.21%) |
Sep 15, 2015 | 9.440 | 9.550 | 9.390 | 9.540 | 736,338 | +0.10(+1.11%) |
Sep 14, 2015 | 9.430 | 9.500 | 9.390 | 9.435 | 99,140 | -0.22(-2.33%) |
Sep 11, 2015 | 9.600 | 9.700 | 9.540 | 9.660 | 93,943 | -0.02(-0.16%) |
Sep 10, 2015 | 9.610 | 9.730 | 9.573 | 9.675 | 91,350 | +0.16(+1.63%) |
Sep 09, 2015 | 9.770 | 9.780 | 9.470 | 9.520 | 64,206 | -0.13(-1.35%) |
Sep 08, 2015 | 9.580 | 9.650 | 9.490 | 9.650 | 60,446 | +0.41(+4.44%) |
Sep 04, 2015 | 9.240 | 9.240 | 9.240 | 0 | -0.36(-3.75%) | |
Sep 03, 2015 | 9.575 | 9.700 | 9.490 | 9.600 | 66,448 | +0.02(+0.21%) |
Sep 02, 2015 | 9.600 | 9.600 | 9.410 | 9.580 | 97,195 | +0.16(+1.70%) |
Sep 01, 2015 | 9.390 | 9.450 | 9.340 | 9.420 | 137,529 | -0.38(-3.88%) |
Aug 31, 2015 | 9.700 | 9.800 | 9.672 | 9.800 | 81,310 | -0.01(-0.10%) |
Aug 28, 2015 | 9.730 | 9.810 | 9.690 | 9.810 | 207,395 | -0.10(-1.01%) |
Aug 27, 2015 | 9.890 | 9.910 | 9.720 | 9.910 | 133,622 | +0.08(+0.81%) |
Aug 26, 2015 | 9.770 | 9.830 | 9.510 | 9.830 | 112,360 | +0.37(+3.91%) |
Aug 25, 2015 | 9.880 | 9.880 | 9.450 | 9.460 | 153,286 | +0.12(+1.28%) |
Aug 24, 2015 | 9.375 | 9.690 | 9.230 | 9.340 | 133,862 | -0.43(-4.40%) |
Aug 21, 2015 | 10.01 | 10.04 | 9.710 | 9.770 | 5,186,999 | -0.35(-3.46%) |
Aug 20, 2015 | 10.30 | 10.30 | 10.12 | 10.12 | 67,547 | -0.34(-3.25%) |
Aug 19, 2015 | 10.43 | 10.53 | 10.38 | 10.46 | 87,471 | +0.02(+0.14%) |
Aug 18, 2015 | 10.51 | 10.52 | 10.43 | 10.45 | 40,636 | -0.11(-1.00%) |
Aug 17, 2015 | 10.44 | 10.55 | 10.42 | 10.55 | 32,006 | +0.05(+0.48%) |
Aug 14, 2015 | 10.38 | 10.50 | 10.38 | 10.50 | 43,902 | -0.01(-0.05%) |
Aug 13, 2015 | 10.50 | 10.55 | 10.45 | 10.51 | 62,059 | +0.00(+0.00%) |
Aug 12, 2015 | 10.48 | 10.54 | 10.32 | 10.51 | 86,528 | -0.16(-1.55%) |
Aug 11, 2015 | 10.63 | 10.67 | 10.58 | 10.67 | 76,831 | -0.03(-0.28%) |
Aug 10, 2015 | 10.53 | 10.70 | 10.53 | 10.70 | 95,795 | +0.11(+1.04%) |
Aug 07, 2015 | 10.47 | 10.59 | 10.44 | 10.59 | 117,250 | +0.09(+0.86%) |
Aug 06, 2015 | 10.53 | 10.55 | 10.44 | 10.50 | 54,098 | +0.03(+0.29%) |
Aug 05, 2015 | 10.59 | 10.63 | 10.42 | 10.47 | 185,294 | +0.75(+7.68%) |
Aug 04, 2015 | 9.770 | 9.840 | 9.710 | 9.723 | 194,006 | -0.16(-1.59%) |