Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 8.838 | 8.985 | 8.666 | 8.944 | 151,411 | +0.11(+1.20%) |
Oct 29, 2015 | 8.976 | 9.099 | 8.772 | 8.838 | 43,625 | +0.02(+0.28%) |
Oct 28, 2015 | 8.732 | 8.968 | 8.732 | 8.813 | 204,822 | +0.11(+1.31%) |
Oct 27, 2015 | 8.781 | 8.830 | 8.666 | 8.699 | 101,172 | -0.07(-0.74%) |
Oct 26, 2015 | 8.895 | 8.972 | 8.650 | 8.764 | 35,234 | -0.10(-1.10%) |
Oct 23, 2015 | 8.740 | 8.960 | 8.471 | 8.862 | 43,293 | +0.18(+2.07%) |
Oct 22, 2015 | 8.830 | 9.058 | 8.450 | 8.683 | 73,090 | -0.07(-0.75%) |
Oct 21, 2015 | 8.838 | 9.086 | 8.732 | 8.748 | 34,249 | -0.10(-1.11%) |
Oct 20, 2015 | 8.981 | 9.058 | 8.805 | 8.846 | 20,660 | -0.09(-1.00%) |
Oct 19, 2015 | 8.642 | 8.981 | 8.642 | 8.936 | 27,253 | +0.16(+1.86%) |
Oct 16, 2015 | 9.017 | 9.058 | 8.744 | 8.772 | 60,368 | -0.20(-2.18%) |
Oct 15, 2015 | 8.797 | 8.993 | 8.650 | 8.968 | 28,671 | +0.16(+1.85%) |
Oct 14, 2015 | 8.813 | 8.972 | 8.666 | 8.805 | 33,082 | -0.01(-0.09%) |
Oct 13, 2015 | 8.797 | 8.911 | 8.707 | 8.813 | 23,286 | -0.07(-0.74%) |
Oct 12, 2015 | 8.976 | 8.976 | 8.821 | 8.879 | 13,831 | -0.05(-0.55%) |
Oct 09, 2015 | 8.919 | 9.025 | 8.865 | 8.928 | 78,135 | +0.00(+0.00%) |
Oct 08, 2015 | 8.723 | 8.976 | 8.609 | 8.928 | 60,735 | +0.27(+3.11%) |
Oct 07, 2015 | 8.519 | 8.968 | 8.430 | 8.658 | 54,464 | +0.15(+1.73%) |
Oct 06, 2015 | 8.348 | 8.609 | 8.332 | 8.511 | 21,815 | +0.07(+0.77%) |
Oct 05, 2015 | 8.022 | 8.487 | 7.965 | 8.446 | 15,978 | +0.51(+6.37%) |
Oct 02, 2015 | 7.891 | 8.123 | 7.834 | 7.940 | 38,314 | +0.01(+0.10%) |
Oct 01, 2015 | 7.834 | 8.022 | 7.834 | 7.932 | 49,863 | -0.04(-0.51%) |
Sep 30, 2015 | 7.834 | 8.095 | 7.646 | 7.973 | 45,611 | +0.18(+2.30%) |
Sep 29, 2015 | 7.826 | 7.956 | 7.769 | 7.793 | 25,559 | +0.04(+0.53%) |
Sep 28, 2015 | 7.989 | 8.103 | 7.695 | 7.752 | 29,502 | -0.14(-1.76%) |
Sep 25, 2015 | 8.111 | 8.111 | 7.761 | 7.891 | 58,516 | -0.16(-1.93%) |
Sep 24, 2015 | 8.201 | 8.201 | 7.899 | 8.046 | 29,253 | -0.19(-2.28%) |
Sep 23, 2015 | 8.560 | 8.560 | 8.185 | 8.234 | 30,248 | -0.27(-3.17%) |
Sep 22, 2015 | 8.675 | 8.740 | 8.405 | 8.503 | 51,659 | -0.16(-1.79%) |
Sep 21, 2015 | 8.911 | 8.944 | 8.594 | 8.658 | 27,013 | -0.15(-1.67%) |
Sep 18, 2015 | 8.683 | 9.001 | 8.675 | 8.805 | 61,729 | +0.01(+0.09%) |
Sep 17, 2015 | 8.911 | 9.017 | 8.748 | 8.797 | 48,305 | -0.16(-1.82%) |
Sep 16, 2015 | 8.797 | 9.001 | 8.715 | 8.960 | 48,531 | +0.16(+1.76%) |
Sep 15, 2015 | 8.797 | 8.960 | 8.777 | 8.805 | 20,245 | +0.07(+0.84%) |
Sep 14, 2015 | 8.895 | 8.895 | 8.650 | 8.732 | 23,261 | -0.14(-1.56%) |
Sep 11, 2015 | 8.854 | 8.968 | 8.650 | 8.870 | 28,725 | -0.02(-0.28%) |
Sep 10, 2015 | 8.895 | 9.025 | 8.781 | 8.895 | 23,474 | +0.03(+0.37%) |
Sep 09, 2015 | 9.066 | 9.066 | 8.854 | 8.862 | 83,223 | -0.11(-1.27%) |
Sep 08, 2015 | 9.017 | 9.017 | 8.911 | 8.976 | 67,533 | +0.04(+0.46%) |
Sep 04, 2015 | 9.099 | 8.936 | 8.936 | 8.936 | 51,100 | -0.18(-1.97%) |
Sep 03, 2015 | 9.197 | 9.360 | 9.115 | 9.115 | 56,698 | -0.08(-0.89%) |
Sep 02, 2015 | 9.254 | 9.303 | 8.993 | 9.197 | 94,334 | +0.03(+0.36%) |
Sep 01, 2015 | 9.246 | 9.384 | 9.034 | 9.164 | 53,418 | -0.21(-2.26%) |
Aug 31, 2015 | 9.025 | 9.482 | 8.976 | 9.376 | 100,672 | +0.40(+4.45%) |
Aug 28, 2015 | 8.936 | 9.095 | 8.928 | 8.976 | 111,882 | +0.00(+0.00%) |
Aug 27, 2015 | 9.074 | 9.082 | 8.846 | 8.976 | 55,778 | -0.02(-0.18%) |
Aug 26, 2015 | 8.813 | 9.066 | 8.813 | 8.993 | 82,526 | +0.32(+3.67%) |
Aug 25, 2015 | 9.311 | 9.311 | 8.568 | 8.675 | 108,545 | -0.33(-3.71%) |
Aug 24, 2015 | 9.115 | 9.482 | 7.018 | 9.009 | 77,682 | -0.40(-4.25%) |
Aug 21, 2015 | 9.450 | 9.793 | 9.401 | 9.409 | 54,124 | -0.29(-3.03%) |
Aug 20, 2015 | 9.964 | 9.964 | 9.695 | 9.703 | 42,959 | -0.29(-2.94%) |
Aug 19, 2015 | 10.02 | 10.08 | 9.948 | 9.997 | 27,934 | -0.02(-0.16%) |
Aug 18, 2015 | 10.29 | 10.29 | 9.956 | 10.01 | 201,629 | -0.27(-2.62%) |
Aug 17, 2015 | 10.12 | 10.62 | 9.915 | 10.28 | 54,981 | +0.13(+1.29%) |
Aug 14, 2015 | 10.13 | 10.22 | 10.05 | 10.15 | 24,705 | -0.02(-0.24%) |
Aug 13, 2015 | 10.29 | 10.29 | 10.13 | 10.18 | 20,457 | -0.12(-1.19%) |
Aug 12, 2015 | 10.24 | 10.38 | 10.22 | 10.30 | 15,948 | -0.05(-0.47%) |
Aug 11, 2015 | 10.28 | 10.37 | 10.24 | 10.35 | 48,308 | +0.02(+0.16%) |
Aug 10, 2015 | 10.49 | 10.57 | 10.13 | 10.33 | 37,669 | -0.16(-1.56%) |
Aug 07, 2015 | 10.58 | 10.61 | 10.47 | 10.49 | 22,382 | -0.15(-1.38%) |
Aug 06, 2015 | 10.60 | 10.71 | 10.49 | 10.64 | 30,927 | -0.01(-0.08%) |
Aug 05, 2015 | 10.64 | 10.65 | 10.45 | 10.65 | 31,945 | +0.24(+2.35%) |
Aug 04, 2015 | 10.53 | 10.58 | 10.36 | 10.40 | 51,662 | -0.01(-0.08%) |