Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 9.700 | 10.92 | 9.530 | 10.11 | 270,309 | -0.01(-0.10%) |
Oct 29, 2015 | 9.940 | 10.18 | 9.430 | 10.12 | 345,988 | +0.12(+1.20%) |
Oct 28, 2015 | 9.770 | 10.12 | 9.770 | 10.00 | 186,137 | +0.25(+2.56%) |
Oct 27, 2015 | 9.910 | 9.970 | 8.900 | 9.750 | 373,992 | -0.24(-2.40%) |
Oct 26, 2015 | 9.690 | 10.19 | 9.440 | 9.990 | 332,127 | +0.30(+3.10%) |
Oct 23, 2015 | 9.770 | 9.770 | 9.430 | 9.690 | 164,369 | +0.03(+0.31%) |
Oct 22, 2015 | 9.390 | 9.700 | 9.390 | 9.660 | 238,122 | +0.37(+3.98%) |
Oct 21, 2015 | 9.510 | 9.570 | 9.260 | 9.290 | 92,214 | -0.14(-1.48%) |
Oct 20, 2015 | 9.440 | 9.630 | 9.330 | 9.430 | 68,553 | -0.05(-0.53%) |
Oct 19, 2015 | 9.440 | 9.690 | 9.190 | 9.480 | 140,164 | +0.00(+0.00%) |
Oct 16, 2015 | 9.520 | 9.610 | 9.170 | 9.480 | 209,971 | -0.04(-0.42%) |
Oct 15, 2015 | 9.250 | 9.600 | 9.080 | 9.520 | 163,327 | +0.33(+3.59%) |
Oct 14, 2015 | 9.310 | 9.695 | 8.670 | 9.190 | 91,553 | -0.13(-1.39%) |
Oct 13, 2015 | 9.330 | 9.700 | 9.210 | 9.320 | 143,337 | -0.04(-0.43%) |
Oct 12, 2015 | 9.230 | 9.480 | 9.086 | 9.360 | 207,975 | +0.10(+1.08%) |
Oct 09, 2015 | 9.280 | 9.470 | 9.160 | 9.260 | 229,215 | -0.01(-0.11%) |
Oct 08, 2015 | 9.000 | 9.340 | 9.000 | 9.270 | 137,245 | +0.27(+3.00%) |
Oct 07, 2015 | 8.730 | 9.080 | 8.730 | 9.000 | 182,795 | +0.31(+3.57%) |
Oct 06, 2015 | 8.610 | 8.955 | 8.170 | 8.690 | 231,323 | +0.06(+0.70%) |
Oct 05, 2015 | 8.470 | 8.750 | 8.470 | 8.630 | 155,948 | +0.23(+2.74%) |
Oct 02, 2015 | 7.910 | 8.410 | 7.780 | 8.400 | 186,403 | +0.40(+5.00%) |
Oct 01, 2015 | 8.060 | 8.560 | 7.820 | 8.000 | 413,167 | -0.02(-0.25%) |
Sep 30, 2015 | 8.190 | 8.260 | 7.980 | 8.020 | 141,053 | -0.07(-0.87%) |
Sep 29, 2015 | 8.370 | 8.460 | 8.060 | 8.090 | 173,623 | -0.28(-3.35%) |
Sep 28, 2015 | 8.540 | 8.630 | 8.360 | 8.370 | 168,994 | -0.21(-2.45%) |
Sep 25, 2015 | 8.950 | 8.950 | 8.460 | 8.580 | 143,885 | -0.27(-3.05%) |
Sep 24, 2015 | 8.610 | 8.870 | 8.408 | 8.850 | 197,550 | +0.18(+2.08%) |
Sep 23, 2015 | 8.860 | 8.860 | 8.460 | 8.670 | 254,953 | -0.17(-1.92%) |
Sep 22, 2015 | 8.810 | 8.950 | 8.486 | 8.840 | 151,477 | -0.07(-0.79%) |
Sep 21, 2015 | 8.680 | 8.990 | 8.438 | 8.910 | 146,082 | +0.28(+3.24%) |
Sep 18, 2015 | 8.610 | 8.840 | 8.500 | 8.630 | 352,165 | -0.18(-2.04%) |
Sep 17, 2015 | 8.780 | 8.990 | 8.508 | 8.810 | 113,607 | +0.06(+0.69%) |
Sep 16, 2015 | 8.790 | 8.980 | 8.660 | 8.750 | 79,238 | -0.02(-0.23%) |
Sep 15, 2015 | 8.640 | 8.790 | 8.510 | 8.770 | 78,004 | +0.15(+1.74%) |
Sep 14, 2015 | 8.820 | 8.820 | 8.420 | 8.620 | 93,554 | -0.17(-1.93%) |
Sep 11, 2015 | 8.810 | 8.820 | 8.630 | 8.790 | 101,081 | -0.08(-0.90%) |
Sep 10, 2015 | 8.910 | 9.190 | 8.760 | 8.870 | 138,610 | -0.08(-0.89%) |
Sep 09, 2015 | 8.910 | 9.020 | 8.750 | 8.950 | 221,962 | +0.11(+1.24%) |
Sep 08, 2015 | 8.940 | 9.120 | 8.630 | 8.840 | 275,403 | +0.08(+0.91%) |
Sep 04, 2015 | 8.510 | 8.760 | 8.760 | 8.760 | 74,500 | +0.12(+1.39%) |
Sep 03, 2015 | 8.570 | 8.730 | 8.480 | 8.640 | 192,404 | +0.11(+1.29%) |
Sep 02, 2015 | 8.470 | 8.550 | 8.300 | 8.530 | 110,775 | +0.17(+2.03%) |
Sep 01, 2015 | 8.530 | 8.680 | 8.330 | 8.360 | 198,411 | -0.38(-4.35%) |
Aug 31, 2015 | 8.770 | 8.860 | 8.560 | 8.740 | 107,929 | -0.10(-1.13%) |
Aug 28, 2015 | 8.640 | 8.910 | 8.620 | 8.840 | 138,456 | +0.14(+1.61%) |
Aug 27, 2015 | 8.500 | 8.760 | 8.310 | 8.700 | 235,815 | +0.26(+3.08%) |
Aug 26, 2015 | 8.350 | 8.700 | 8.210 | 8.440 | 225,978 | +0.29(+3.56%) |
Aug 25, 2015 | 8.820 | 8.820 | 8.120 | 8.150 | 215,122 | -0.33(-3.89%) |
Aug 24, 2015 | 8.480 | 9.060 | 8.246 | 8.480 | 271,733 | -0.42(-4.72%) |
Aug 21, 2015 | 8.730 | 9.000 | 8.526 | 8.900 | 197,838 | +0.01(+0.11%) |
Aug 20, 2015 | 9.060 | 9.320 | 8.835 | 8.890 | 160,214 | -0.29(-3.16%) |
Aug 19, 2015 | 9.530 | 9.540 | 9.160 | 9.180 | 100,426 | -0.38(-3.97%) |
Aug 18, 2015 | 9.730 | 9.730 | 9.560 | 9.560 | 85,914 | -0.23(-2.35%) |
Aug 17, 2015 | 10.08 | 10.08 | 9.740 | 9.790 | 159,448 | -0.35(-3.45%) |
Aug 14, 2015 | 9.860 | 10.20 | 9.780 | 10.14 | 145,013 | +0.25(+2.53%) |
Aug 13, 2015 | 9.650 | 10.08 | 9.582 | 9.890 | 304,357 | +0.25(+2.59%) |
Aug 12, 2015 | 9.750 | 9.860 | 9.610 | 9.640 | 359,767 | -0.20(-2.03%) |
Aug 11, 2015 | 9.990 | 10.02 | 9.748 | 9.840 | 324,196 | -0.15(-1.50%) |
Aug 10, 2015 | 9.870 | 10.12 | 9.760 | 9.990 | 418,341 | +0.21(+2.15%) |
Aug 07, 2015 | 10.21 | 10.26 | 9.780 | 9.780 | 209,860 | -0.48(-4.68%) |
Aug 06, 2015 | 10.20 | 10.31 | 9.890 | 10.26 | 322,823 | +0.11(+1.08%) |
Aug 05, 2015 | 10.48 | 10.56 | 10.12 | 10.15 | 332,942 | -0.21(-2.03%) |
Aug 04, 2015 | 10.43 | 10.66 | 10.31 | 10.36 | 243,375 | -0.12(-1.15%) |