Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 11.28 | 11.28 | 11.28 | 11.28 | 150 | +0.05(+0.45%) |
Oct 29, 2015 | 11.09 | 11.30 | 11.07 | 11.23 | 7,587 | +0.27(+2.47%) |
Oct 28, 2015 | 10.69 | 11.04 | 10.69 | 10.96 | 7,893 | +0.48(+4.57%) |
Oct 27, 2015 | 10.40 | 10.50 | 10.35 | 10.48 | 5,597 | +0.22(+2.14%) |
Oct 26, 2015 | 10.30 | 10.36 | 10.24 | 10.26 | 6,084 | +0.11(+1.08%) |
Oct 23, 2015 | 10.18 | 10.18 | 10.13 | 10.15 | 1,784 | +0.21(+2.11%) |
Oct 22, 2015 | 9.920 | 10.02 | 9.910 | 9.940 | 8,110 | +0.00(+0.02%) |
Oct 21, 2015 | 9.900 | 9.939 | 9.900 | 9.938 | 3,059 | +0.19(+1.94%) |
Oct 20, 2015 | 9.740 | 9.750 | 9.690 | 9.749 | 1,897 | +0.07(+0.72%) |
Oct 19, 2015 | 9.550 | 9.750 | 9.360 | 9.680 | 5,841 | +0.32(+3.42%) |
Oct 16, 2015 | 9.360 | 9.360 | 9.360 | 9.360 | 202 | +0.16(+1.74%) |
Oct 15, 2015 | 9.000 | 9.324 | 9.000 | 9.200 | 2,934 | +0.24(+2.74%) |
Oct 14, 2015 | 8.934 | 8.980 | 8.930 | 8.955 | 2,494 | +0.47(+5.60%) |
Oct 13, 2015 | 8.640 | 8.640 | 8.480 | 8.480 | 2,542 | -0.41(-4.61%) |
Oct 12, 2015 | 9.070 | 9.070 | 8.890 | 8.890 | 1,465 | -0.16(-1.77%) |
Oct 09, 2015 | 9.092 | 9.092 | 9.050 | 9.050 | 1,750 | -0.35(-3.72%) |
Oct 08, 2015 | 8.750 | 9.490 | 8.750 | 9.400 | 2,823 | +0.35(+3.90%) |
Oct 07, 2015 | 8.800 | 9.047 | 8.640 | 9.047 | 6,995 | +0.56(+6.56%) |
Oct 06, 2015 | 8.480 | 8.530 | 8.480 | 8.490 | 2,186 | +0.39(+4.81%) |
Oct 05, 2015 | 8.110 | 8.240 | 8.070 | 8.100 | 8,889 | -0.01(-0.11%) |
Oct 02, 2015 | 8.109 | 8.109 | 8.109 | 8.109 | 184 | +0.14(+1.74%) |
Oct 01, 2015 | 7.970 | 7.970 | 7.970 | 7.970 | 157 | -0.00(-0.04%) |
Sep 30, 2015 | 7.971 | 7.974 | 7.971 | 7.973 | 926 | -0.01(-0.08%) |
Sep 28, 2015 | 8.000 | 7.980 | 7.980 | 7.980 | 12 | -0.32(-3.86%) |
Sep 25, 2015 | 7.940 | 8.300 | 7.900 | 8.300 | 851 | +0.29(+3.62%) |
Sep 24, 2015 | 7.910 | 8.060 | 7.910 | 8.010 | 1,200 | -0.13(-1.60%) |
Sep 23, 2015 | 8.140 | 8.140 | 8.140 | 8.140 | 432 | -0.08(-0.97%) |
Sep 22, 2015 | 8.400 | 8.400 | 8.220 | 8.220 | 3,497 | -0.14(-1.67%) |
Sep 21, 2015 | 7.820 | 8.420 | 7.820 | 8.360 | 8,258 | +1.01(+13.74%) |
Sep 18, 2015 | 7.510 | 7.510 | 7.350 | 7.350 | 1,330 | -0.23(-3.03%) |
Sep 17, 2015 | 7.350 | 7.580 | 7.026 | 7.580 | 6,986 | +0.22(+2.99%) |
Sep 16, 2015 | 7.380 | 7.390 | 7.270 | 7.360 | 3,639 | +0.25(+3.59%) |
Sep 14, 2015 | 7.110 | 7.105 | 7.105 | 7.105 | 5 | -0.27(-3.67%) |
Sep 11, 2015 | 7.290 | 7.376 | 7.240 | 7.376 | 2,300 | +0.12(+1.60%) |
Sep 10, 2015 | 7.220 | 7.290 | 7.090 | 7.260 | 4,553 | +0.01(+0.14%) |
Sep 09, 2015 | 7.320 | 7.344 | 7.250 | 7.250 | 956 | -0.13(-1.76%) |
Sep 08, 2015 | 7.500 | 7.500 | 7.370 | 7.380 | 1,964 | +0.12(+1.65%) |
Sep 04, 2015 | 7.300 | 7.260 | 7.260 | 7.260 | 1,000 | -0.08(-1.02%) |
Sep 03, 2015 | 7.490 | 7.490 | 7.335 | 7.335 | 989 | -0.08(-1.01%) |
Sep 02, 2015 | 7.315 | 7.410 | 7.315 | 7.410 | 893 | +0.40(+5.71%) |
Sep 01, 2015 | 6.920 | 7.090 | 6.920 | 7.010 | 3,623 | +0.12(+1.74%) |
Aug 31, 2015 | 6.900 | 7.480 | 6.890 | 6.890 | 680 | -0.08(-1.15%) |
Aug 28, 2015 | 6.944 | 6.970 | 6.944 | 6.970 | 421 | +0.09(+1.31%) |
Aug 27, 2015 | 6.920 | 7.060 | 6.850 | 6.880 | 5,170 | -0.21(-2.89%) |
Aug 26, 2015 | 6.890 | 7.100 | 6.811 | 7.085 | 5,534 | +0.59(+9.17%) |
Aug 25, 2015 | 6.500 | 6.610 | 6.450 | 6.490 | 10,258 | -0.31(-4.56%) |
Aug 24, 2015 | 5.860 | 6.800 | 4.620 | 6.800 | 14,010 | -0.25(-3.55%) |
Aug 21, 2015 | 7.080 | 7.240 | 7.050 | 7.050 | 9,071 | -0.32(-4.34%) |
Aug 20, 2015 | 7.230 | 7.380 | 7.180 | 7.370 | 4,796 | -0.24(-3.15%) |
Aug 19, 2015 | 7.560 | 7.650 | 7.460 | 7.610 | 7,673 | -0.11(-1.42%) |
Aug 18, 2015 | 7.870 | 7.870 | 7.720 | 7.720 | 4,359 | -0.04(-0.52%) |
Aug 17, 2015 | 7.739 | 7.850 | 7.730 | 7.760 | 3,983 | +0.17(+2.21%) |
Aug 14, 2015 | 7.530 | 7.640 | 7.485 | 7.592 | 6,017 | -0.01(-0.10%) |
Aug 13, 2015 | 7.520 | 7.720 | 7.520 | 7.600 | 4,052 | +0.13(+1.74%) |
Aug 12, 2015 | 7.290 | 7.500 | 7.290 | 7.470 | 20,223 | +0.32(+4.48%) |
Aug 11, 2015 | 7.160 | 7.235 | 7.150 | 7.150 | 2,392 | +0.00(+0.00%) |
Aug 10, 2015 | 7.140 | 7.150 | 7.077 | 7.150 | 1,530 | +0.30(+4.38%) |
Aug 07, 2015 | 6.810 | 6.860 | 6.810 | 6.850 | 2,050 | -0.07(-1.01%) |
Aug 06, 2015 | 6.890 | 7.130 | 6.870 | 6.920 | 5,019 | -0.04(-0.57%) |
Aug 05, 2015 | 6.970 | 7.360 | 6.950 | 6.960 | 7,050 | -0.20(-2.73%) |
Aug 04, 2015 | 7.160 | 7.162 | 6.925 | 7.155 | 3,913 | -0.10(-1.32%) |