Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 9.300 | 9.450 | 9.300 | 9.400 | 4,074 | +0.05(+0.53%) |
Oct 27, 2015 | 9.350 | 9.350 | 9.350 | 0 | +0.00(+0.00%) | |
Oct 26, 2015 | 9.351 | 9.351 | 9.350 | 9.350 | 600 | -0.02(-0.21%) |
Oct 23, 2015 | 9.300 | 9.370 | 9.300 | 9.370 | 32,880 | +0.07(+0.75%) |
Oct 22, 2015 | 9.300 | 9.300 | 9.300 | 9.300 | 350 | +0.00(+0.00%) |
Oct 21, 2015 | 9.354 | 9.354 | 9.300 | 9.300 | 4,730 | -0.08(-0.85%) |
Oct 20, 2015 | 9.316 | 9.380 | 9.300 | 9.380 | 6,293 | +0.08(+0.86%) |
Oct 19, 2015 | 9.330 | 9.330 | 9.300 | 9.300 | 7,965 | -0.07(-0.75%) |
Oct 15, 2015 | 9.370 | 9.370 | 9.370 | 0 | -0.01(-0.11%) | |
Oct 14, 2015 | 9.251 | 9.380 | 9.200 | 9.380 | 344,860 | +0.13(+1.41%) |
Oct 13, 2015 | 9.250 | 9.250 | 9.250 | 9.250 | 1,000 | -0.02(-0.22%) |
Oct 12, 2015 | 9.260 | 9.270 | 9.260 | 9.270 | 800 | +0.02(+0.22%) |
Oct 09, 2015 | 9.200 | 9.250 | 9.150 | 9.250 | 41,060 | +0.05(+0.54%) |
Oct 08, 2015 | 9.200 | 9.200 | 9.200 | 9.200 | 300 | +0.05(+0.55%) |
Oct 07, 2015 | 9.100 | 9.250 | 9.100 | 9.150 | 1,238,882 | +0.10(+1.10%) |
Oct 06, 2015 | 9.150 | 9.190 | 9.000 | 9.050 | 250,704 | -0.05(-0.55%) |
Oct 05, 2015 | 9.000 | 9.100 | 9.000 | 9.100 | 12,684 | +0.10(+1.11%) |
Oct 02, 2015 | 9.005 | 9.005 | 9.000 | 9.000 | 9,105 | -0.05(-0.55%) |
Oct 01, 2015 | 9.050 | 9.050 | 9.050 | 9.050 | 11,000 | -0.10(-1.09%) |
Sep 30, 2015 | 9.300 | 9.300 | 9.100 | 9.150 | 982,548 | +0.00(+0.00%) |
Sep 29, 2015 | 9.150 | 9.300 | 9.150 | 9.150 | 14,495 | -0.05(-0.54%) |
Sep 28, 2015 | 9.300 | 9.350 | 9.150 | 9.200 | 116,791 | -0.10(-1.08%) |
Sep 25, 2015 | 9.250 | 9.360 | 9.220 | 9.300 | 121,074 | +0.05(+0.54%) |
Sep 24, 2015 | 9.300 | 9.440 | 9.250 | 9.250 | 18,433 | -0.15(-1.60%) |
Sep 23, 2015 | 9.380 | 9.400 | 9.350 | 9.400 | 2,700 | -0.10(-1.05%) |
Sep 22, 2015 | 9.400 | 9.500 | 9.400 | 9.500 | 13,989 | +0.00(+0.00%) |
Sep 21, 2015 | 9.400 | 9.500 | 9.400 | 9.500 | 6,350 | +0.03(+0.32%) |
Sep 18, 2015 | 9.550 | 9.550 | 9.400 | 9.470 | 3,105,400 | -0.08(-0.84%) |
Sep 17, 2015 | 9.400 | 9.550 | 9.300 | 9.550 | 559,475 | +0.15(+1.60%) |
Sep 16, 2015 | 9.300 | 9.400 | 9.300 | 9.400 | 7,500 | +0.00(+0.00%) |
Sep 15, 2015 | 9.300 | 9.400 | 9.250 | 9.400 | 20,072 | +0.15(+1.62%) |
Sep 14, 2015 | 9.400 | 9.400 | 9.250 | 9.250 | 63,500 | +0.00(+0.00%) |
Sep 11, 2015 | 9.250 | 9.290 | 9.250 | 9.250 | 111,500 | -0.02(-0.22%) |
Sep 10, 2015 | 9.400 | 9.400 | 9.250 | 9.270 | 28,340 | +0.02(+0.22%) |
Sep 09, 2015 | 9.150 | 9.400 | 9.150 | 9.250 | 661,447 | +0.10(+1.09%) |
Sep 08, 2015 | 9.000 | 9.200 | 9.000 | 9.150 | 505,617 | +0.15(+1.67%) |
Sep 04, 2015 | 9.000 | 9.000 | 9.000 | 0 | -0.00(-0.01%) | |
Sep 03, 2015 | 9.000 | 9.050 | 9.000 | 9.001 | 439,470 | +0.05(+0.56%) |
Sep 02, 2015 | 8.950 | 8.950 | 8.950 | 8.950 | 5,000 | -0.05(-0.56%) |
Sep 01, 2015 | 8.850 | 9.000 | 8.850 | 9.000 | 32,780 | +0.00(+0.00%) |
Aug 31, 2015 | 8.800 | 9.000 | 8.750 | 9.000 | 10,001 | +0.15(+1.69%) |
Aug 28, 2015 | 9.000 | 9.080 | 8.800 | 8.850 | 112,733 | +0.00(+0.00%) |
Aug 27, 2015 | 8.800 | 8.850 | 8.700 | 8.850 | 397,442 | +0.00(+0.00%) |
Aug 26, 2015 | 8.700 | 8.950 | 8.700 | 8.850 | 83,394 | +0.15(+1.72%) |
Aug 25, 2015 | 8.800 | 9.000 | 8.550 | 8.700 | 118,873 | -0.10(-1.14%) |
Aug 24, 2015 | 9.150 | 9.150 | 8.800 | 8.800 | 12,895 | -0.35(-3.83%) |
Aug 21, 2015 | 9.200 | 9.250 | 9.150 | 9.150 | 123,500 | -0.07(-0.76%) |
Aug 20, 2015 | 9.150 | 9.220 | 9.100 | 9.220 | 52,300 | +0.12(+1.32%) |
Aug 19, 2015 | 9.200 | 9.200 | 9.100 | 9.100 | 41,796 | -0.10(-1.09%) |
Aug 18, 2015 | 9.200 | 9.280 | 9.200 | 9.200 | 167,440 | +0.00(+0.00%) |
Aug 17, 2015 | 9.200 | 9.210 | 9.200 | 9.200 | 3,561 | -0.05(-0.54%) |
Aug 14, 2015 | 9.200 | 9.250 | 9.200 | 9.250 | 13,523 | +0.25(+2.78%) |
Aug 13, 2015 | 8.900 | 9.000 | 8.900 | 9.000 | 40,600 | -0.10(-1.10%) |
Aug 12, 2015 | 8.800 | 9.500 | 8.700 | 9.100 | 124,223 | +0.50(+5.81%) |
Aug 11, 2015 | 8.900 | 8.900 | 8.500 | 8.600 | 23,000 | -0.25(-2.82%) |
Aug 10, 2015 | 8.900 | 9.000 | 8.850 | 8.850 | 10,100 | -0.10(-1.12%) |
Aug 07, 2015 | 9.180 | 9.180 | 8.800 | 8.950 | 41,330 | -0.25(-2.72%) |
Aug 06, 2015 | 9.200 | 9.200 | 9.150 | 9.200 | 69,733 | +0.00(+0.00%) |
Aug 05, 2015 | 9.250 | 9.250 | 9.150 | 9.200 | 118,386 | -0.10(-1.08%) |
Aug 04, 2015 | 9.300 | 9.300 | 9.200 | 9.300 | 15,600 | +0.00(+0.00%) |