Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 9.560 | 9.940 | 9.110 | 9.620 | 39,191 | +0.06(+0.63%) |
Oct 29, 2015 | 9.860 | 10.19 | 9.560 | 9.560 | 23,848 | +0.06(+0.63%) |
Oct 28, 2015 | 9.460 | 9.780 | 9.310 | 9.500 | 21,616 | +0.03(+0.32%) |
Oct 27, 2015 | 9.480 | 9.990 | 9.470 | 9.470 | 21,987 | +0.00(+0.00%) |
Oct 26, 2015 | 9.800 | 10.20 | 9.200 | 9.470 | 32,307 | -0.54(-5.39%) |
Oct 23, 2015 | 9.510 | 10.15 | 9.110 | 10.01 | 22,130 | +0.62(+6.60%) |
Oct 22, 2015 | 9.850 | 9.850 | 9.280 | 9.390 | 43,871 | -0.12(-1.26%) |
Oct 21, 2015 | 10.18 | 10.18 | 9.120 | 9.510 | 33,596 | -0.49(-4.90%) |
Oct 20, 2015 | 10.04 | 10.12 | 9.850 | 10.00 | 25,642 | +0.18(+1.83%) |
Oct 19, 2015 | 9.990 | 10.14 | 9.790 | 9.820 | 11,902 | -0.17(-1.70%) |
Oct 16, 2015 | 9.740 | 10.20 | 9.170 | 9.990 | 84,978 | +0.43(+4.50%) |
Oct 15, 2015 | 9.300 | 10.12 | 9.200 | 9.560 | 15,348 | +0.07(+0.74%) |
Oct 14, 2015 | 9.990 | 9.990 | 9.116 | 9.490 | 7,435 | -0.28(-2.87%) |
Oct 13, 2015 | 8.750 | 10.20 | 8.750 | 9.770 | 39,146 | +0.94(+10.65%) |
Oct 12, 2015 | 9.130 | 9.230 | 8.690 | 8.830 | 20,238 | -0.18(-2.00%) |
Oct 09, 2015 | 9.170 | 9.170 | 8.900 | 9.010 | 36,259 | +0.12(+1.35%) |
Oct 08, 2015 | 8.000 | 9.100 | 8.000 | 8.890 | 67,766 | +1.07(+13.68%) |
Oct 07, 2015 | 8.010 | 8.230 | 7.620 | 7.820 | 13,082 | -0.18(-2.25%) |
Oct 06, 2015 | 8.490 | 8.500 | 8.000 | 8.000 | 12,240 | -0.22(-2.68%) |
Oct 05, 2015 | 7.570 | 8.250 | 7.530 | 8.220 | 26,585 | +0.78(+10.48%) |
Oct 02, 2015 | 7.180 | 7.640 | 7.160 | 7.440 | 8,357 | -0.10(-1.33%) |
Oct 01, 2015 | 7.500 | 7.670 | 7.060 | 7.540 | 17,830 | +0.11(+1.48%) |
Sep 30, 2015 | 8.000 | 8.000 | 7.250 | 7.430 | 29,699 | +0.02(+0.27%) |
Sep 29, 2015 | 7.870 | 8.730 | 7.240 | 7.410 | 50,452 | -0.61(-7.61%) |
Sep 28, 2015 | 8.540 | 8.540 | 7.700 | 8.020 | 21,964 | -0.72(-8.24%) |
Sep 25, 2015 | 8.440 | 8.890 | 8.320 | 8.740 | 17,613 | -0.02(-0.23%) |
Sep 24, 2015 | 8.810 | 9.020 | 8.430 | 8.760 | 9,745 | +0.14(+1.62%) |
Sep 23, 2015 | 8.940 | 8.940 | 8.470 | 8.620 | 5,932 | -0.23(-2.60%) |
Sep 22, 2015 | 9.000 | 9.010 | 8.760 | 8.850 | 10,146 | -0.17(-1.88%) |
Sep 21, 2015 | 8.570 | 9.080 | 8.570 | 9.020 | 14,159 | +0.44(+5.13%) |
Sep 18, 2015 | 8.370 | 8.954 | 8.286 | 8.580 | 22,863 | +0.24(+2.88%) |
Sep 17, 2015 | 8.400 | 8.400 | 8.240 | 8.340 | 6,005 | +0.04(+0.48%) |
Sep 16, 2015 | 8.750 | 8.750 | 8.000 | 8.300 | 29,745 | -0.55(-6.21%) |
Sep 15, 2015 | 8.850 | 9.040 | 8.520 | 8.850 | 26,690 | -0.10(-1.12%) |
Sep 14, 2015 | 8.330 | 8.950 | 8.180 | 8.950 | 17,661 | +0.41(+4.80%) |
Sep 11, 2015 | 8.390 | 8.600 | 8.090 | 8.540 | 10,581 | +0.15(+1.79%) |
Sep 10, 2015 | 8.100 | 8.530 | 8.100 | 8.390 | 7,489 | +0.37(+4.61%) |
Sep 09, 2015 | 8.230 | 8.420 | 8.020 | 8.020 | 9,995 | -0.08(-0.99%) |
Sep 08, 2015 | 8.430 | 8.790 | 8.100 | 8.100 | 18,122 | -0.35(-4.14%) |
Sep 04, 2015 | 8.050 | 8.450 | 8.450 | 8.450 | 11,900 | +0.37(+4.58%) |
Sep 03, 2015 | 8.460 | 8.510 | 8.080 | 8.080 | 5,459 | -0.22(-2.65%) |
Sep 02, 2015 | 8.970 | 8.970 | 8.270 | 8.300 | 44,161 | -0.63(-7.05%) |
Sep 01, 2015 | 8.610 | 9.400 | 7.850 | 8.930 | 148,385 | -0.04(-0.45%) |
Aug 31, 2015 | 8.790 | 8.980 | 8.618 | 8.970 | 20,543 | +0.16(+1.82%) |
Aug 28, 2015 | 9.000 | 9.000 | 8.654 | 8.810 | 17,018 | -0.17(-1.89%) |
Aug 27, 2015 | 9.090 | 9.090 | 8.580 | 8.980 | 17,314 | +0.24(+2.74%) |
Aug 26, 2015 | 7.810 | 8.860 | 7.440 | 8.740 | 87,046 | +1.39(+18.91%) |
Aug 25, 2015 | 7.500 | 8.955 | 7.000 | 7.350 | 48,150 | -0.15(-2.00%) |
Aug 24, 2015 | 7.880 | 7.880 | 7.070 | 7.500 | 37,335 | -1.01(-11.90%) |
Aug 21, 2015 | 8.500 | 8.610 | 8.500 | 8.513 | 11,136 | +0.00(+0.04%) |
Aug 20, 2015 | 8.620 | 8.770 | 8.500 | 8.510 | 6,671 | -0.17(-1.96%) |
Aug 19, 2015 | 8.800 | 9.030 | 8.650 | 8.680 | 12,109 | -0.15(-1.70%) |
Aug 18, 2015 | 8.790 | 9.090 | 8.790 | 8.830 | 7,436 | +0.13(+1.49%) |
Aug 17, 2015 | 8.940 | 9.090 | 8.600 | 8.700 | 15,153 | -0.48(-5.23%) |
Aug 14, 2015 | 9.000 | 9.450 | 9.000 | 9.180 | 16,870 | +0.03(+0.33%) |
Aug 13, 2015 | 9.080 | 9.350 | 8.750 | 9.150 | 44,635 | +0.40(+4.57%) |
Aug 12, 2015 | 8.640 | 8.980 | 8.520 | 8.750 | 28,286 | +0.11(+1.27%) |
Aug 11, 2015 | 8.940 | 8.940 | 8.420 | 8.640 | 25,429 | -0.26(-2.92%) |
Aug 10, 2015 | 8.905 | 9.180 | 8.770 | 8.900 | 12,225 | +0.05(+0.56%) |
Aug 07, 2015 | 9.470 | 9.470 | 8.530 | 8.850 | 50,995 | -0.28(-3.07%) |
Aug 06, 2015 | 9.510 | 9.570 | 8.495 | 9.130 | 50,697 | -0.45(-4.70%) |
Aug 05, 2015 | 9.750 | 9.750 | 9.530 | 9.580 | 8,828 | -0.09(-0.93%) |
Aug 04, 2015 | 9.930 | 9.930 | 9.600 | 9.670 | 11,250 | -0.21(-2.13%) |