Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 9.279 | 9.617 | 9.243 | 9.466 | 170,140 | +0.13(+1.39%) |
Oct 29, 2015 | 9.471 | 9.664 | 9.294 | 9.336 | 201,085 | -0.23(-2.45%) |
Oct 28, 2015 | 9.305 | 9.622 | 9.112 | 9.570 | 325,047 | +0.47(+5.20%) |
Oct 27, 2015 | 9.227 | 9.252 | 8.977 | 9.097 | 285,268 | -0.21(-2.29%) |
Oct 26, 2015 | 9.659 | 9.685 | 9.248 | 9.310 | 292,018 | -0.16(-1.65%) |
Oct 23, 2015 | 9.653 | 9.742 | 9.435 | 9.466 | 166,616 | -0.14(-1.46%) |
Oct 22, 2015 | 9.851 | 9.867 | 9.555 | 9.607 | 90,783 | -0.20(-2.02%) |
Oct 21, 2015 | 9.882 | 9.945 | 9.773 | 9.804 | 207,801 | -0.08(-0.79%) |
Oct 20, 2015 | 9.856 | 9.986 | 9.757 | 9.882 | 169,896 | +0.07(+0.74%) |
Oct 19, 2015 | 9.877 | 10.00 | 9.783 | 9.809 | 185,171 | -0.05(-0.53%) |
Oct 16, 2015 | 9.721 | 9.886 | 9.711 | 9.861 | 200,902 | +0.21(+2.21%) |
Oct 15, 2015 | 9.659 | 9.747 | 9.435 | 9.648 | 339,486 | +0.03(+0.27%) |
Oct 14, 2015 | 9.659 | 9.783 | 9.535 | 9.622 | 140,850 | -0.11(-1.12%) |
Oct 13, 2015 | 9.607 | 9.882 | 9.438 | 9.731 | 112,845 | +0.04(+0.43%) |
Oct 12, 2015 | 9.903 | 9.903 | 9.548 | 9.690 | 142,675 | -0.18(-1.84%) |
Oct 09, 2015 | 9.700 | 9.930 | 9.669 | 9.872 | 142,860 | +0.17(+1.77%) |
Oct 08, 2015 | 9.242 | 9.799 | 9.237 | 9.700 | 210,669 | +0.40(+4.31%) |
Oct 07, 2015 | 9.164 | 9.326 | 9.112 | 9.300 | 521,124 | +0.18(+2.00%) |
Oct 06, 2015 | 9.029 | 9.310 | 8.972 | 9.118 | 156,187 | +0.15(+1.68%) |
Oct 05, 2015 | 8.826 | 9.058 | 8.826 | 8.967 | 125,683 | +0.23(+2.68%) |
Oct 02, 2015 | 8.462 | 8.738 | 8.322 | 8.733 | 75,567 | +0.22(+2.57%) |
Oct 01, 2015 | 8.332 | 8.556 | 8.330 | 8.514 | 127,632 | +0.25(+3.09%) |
Sep 30, 2015 | 8.063 | 8.265 | 7.939 | 8.259 | 145,471 | +0.29(+3.63%) |
Sep 29, 2015 | 8.394 | 8.533 | 7.965 | 7.970 | 202,896 | -0.35(-4.16%) |
Sep 28, 2015 | 8.528 | 8.611 | 8.265 | 8.316 | 131,037 | -0.27(-3.13%) |
Sep 25, 2015 | 8.693 | 8.781 | 8.554 | 8.585 | 139,795 | -0.08(-0.89%) |
Sep 24, 2015 | 8.750 | 8.766 | 8.456 | 8.662 | 149,793 | -0.18(-2.04%) |
Sep 23, 2015 | 8.972 | 9.034 | 8.810 | 8.843 | 85,075 | -0.07(-0.81%) |
Sep 22, 2015 | 8.936 | 8.977 | 8.910 | 8.915 | 141,714 | -0.07(-0.75%) |
Sep 21, 2015 | 9.039 | 9.039 | 8.936 | 8.983 | 68,451 | +0.06(+0.64%) |
Sep 18, 2015 | 8.828 | 8.952 | 8.828 | 8.926 | 67,685 | +0.01(+0.12%) |
Sep 17, 2015 | 8.853 | 9.076 | 8.802 | 8.915 | 102,367 | +0.07(+0.82%) |
Sep 16, 2015 | 8.688 | 8.895 | 8.673 | 8.843 | 240,212 | +0.20(+2.33%) |
Sep 15, 2015 | 8.781 | 8.781 | 8.528 | 8.642 | 108,586 | -0.03(-0.30%) |
Sep 14, 2015 | 8.621 | 8.678 | 8.611 | 8.668 | 190,134 | +0.08(+0.97%) |
Sep 11, 2015 | 8.730 | 8.730 | 8.523 | 8.585 | 69,845 | -0.18(-2.06%) |
Sep 10, 2015 | 8.833 | 8.859 | 8.683 | 8.766 | 121,169 | -0.05(-0.53%) |
Sep 09, 2015 | 9.076 | 9.104 | 8.791 | 8.812 | 122,174 | -0.17(-1.90%) |
Sep 08, 2015 | 9.076 | 9.076 | 8.874 | 8.983 | 77,223 | +0.07(+0.81%) |
Sep 04, 2015 | 8.910 | 8.910 | 8.910 | 8.910 | 177,914 | +0.01(+0.12%) |
Sep 03, 2015 | 9.034 | 9.086 | 8.802 | 8.900 | 148,935 | -0.05(-0.52%) |
Sep 02, 2015 | 9.070 | 9.070 | 8.724 | 8.946 | 128,427 | +0.01(+0.06%) |
Sep 01, 2015 | 9.070 | 9.195 | 8.890 | 8.941 | 193,663 | -0.32(-3.46%) |
Aug 31, 2015 | 9.169 | 9.358 | 9.000 | 9.262 | 122,830 | +0.04(+0.39%) |
Aug 28, 2015 | 8.871 | 9.287 | 8.871 | 9.226 | 265,130 | +0.31(+3.45%) |
Aug 27, 2015 | 8.538 | 8.984 | 8.538 | 8.918 | 294,476 | +0.45(+5.34%) |
Aug 26, 2015 | 8.491 | 8.553 | 8.348 | 8.466 | 222,010 | +0.12(+1.48%) |
Aug 25, 2015 | 8.794 | 8.810 | 8.240 | 8.343 | 395,235 | -0.20(-2.29%) |
Aug 24, 2015 | 8.471 | 9.159 | 8.168 | 8.538 | 493,895 | -0.60(-6.57%) |
Aug 21, 2015 | 9.580 | 9.837 | 9.077 | 9.138 | 310,974 | -0.46(-4.81%) |
Aug 20, 2015 | 9.616 | 9.744 | 9.559 | 9.600 | 205,956 | -0.01(-0.05%) |
Aug 19, 2015 | 9.862 | 9.908 | 9.600 | 9.606 | 157,204 | -0.25(-2.50%) |
Aug 18, 2015 | 9.683 | 9.867 | 9.498 | 9.852 | 172,668 | +0.22(+2.24%) |
Aug 17, 2015 | 9.636 | 9.671 | 9.585 | 9.636 | 126,130 | +0.07(+0.70%) |
Aug 14, 2015 | 9.570 | 9.631 | 9.446 | 9.570 | 208,625 | +0.03(+0.32%) |
Aug 13, 2015 | 9.683 | 9.724 | 9.508 | 9.539 | 174,573 | -0.12(-1.22%) |
Aug 12, 2015 | 9.374 | 9.697 | 9.236 | 9.657 | 232,747 | +0.27(+2.84%) |
Aug 11, 2015 | 9.344 | 9.405 | 9.210 | 9.390 | 191,566 | -0.04(-0.38%) |
Aug 10, 2015 | 9.164 | 9.426 | 9.164 | 9.426 | 134,689 | +0.30(+3.26%) |
Aug 07, 2015 | 9.036 | 9.246 | 9.015 | 9.128 | 205,397 | +0.08(+0.91%) |
Aug 06, 2015 | 9.143 | 9.297 | 8.738 | 9.046 | 346,588 | -0.02(-0.23%) |
Aug 05, 2015 | 9.498 | 9.575 | 9.025 | 9.066 | 195,418 | -0.42(-4.44%) |
Aug 04, 2015 | 9.513 | 9.615 | 9.487 | 9.487 | 159,553 | -0.06(-0.65%) |