Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 9.337 | 9.358 | 9.152 | 9.221 | 406,998 | -0.05(-0.57%) |
Oct 29, 2015 | 9.295 | 9.416 | 9.242 | 9.273 | 386,010 | +0.01(+0.06%) |
Oct 28, 2015 | 9.221 | 9.300 | 9.100 | 9.268 | 296,409 | +0.07(+0.74%) |
Oct 27, 2015 | 9.126 | 9.247 | 9.121 | 9.200 | 365,363 | +0.08(+0.87%) |
Oct 26, 2015 | 9.152 | 9.242 | 9.079 | 9.121 | 340,788 | -0.03(-0.29%) |
Oct 23, 2015 | 9.084 | 9.194 | 9.084 | 9.147 | 242,245 | +0.11(+1.16%) |
Oct 22, 2015 | 9.079 | 9.092 | 8.952 | 9.042 | 392,858 | -0.04(-0.46%) |
Oct 21, 2015 | 9.179 | 9.263 | 8.963 | 9.084 | 236,191 | -0.07(-0.81%) |
Oct 20, 2015 | 9.242 | 9.277 | 9.068 | 9.158 | 251,924 | -0.11(-1.19%) |
Oct 19, 2015 | 9.163 | 9.310 | 9.126 | 9.268 | 202,543 | +0.08(+0.92%) |
Oct 16, 2015 | 9.137 | 9.216 | 9.068 | 9.184 | 201,463 | +0.05(+0.58%) |
Oct 15, 2015 | 8.915 | 9.147 | 8.915 | 9.131 | 290,591 | +0.17(+1.90%) |
Oct 14, 2015 | 8.935 | 9.029 | 8.862 | 8.961 | 212,830 | +0.04(+0.47%) |
Oct 13, 2015 | 8.998 | 9.097 | 8.909 | 8.920 | 271,898 | -0.12(-1.33%) |
Oct 12, 2015 | 8.967 | 9.066 | 8.953 | 9.040 | 208,172 | +0.05(+0.52%) |
Oct 09, 2015 | 8.925 | 9.019 | 8.893 | 8.993 | 289,610 | +0.08(+0.94%) |
Oct 08, 2015 | 8.778 | 8.909 | 8.679 | 8.909 | 268,528 | +0.05(+0.53%) |
Oct 07, 2015 | 8.716 | 8.873 | 8.606 | 8.862 | 309,335 | +0.20(+2.29%) |
Oct 06, 2015 | 8.763 | 8.763 | 8.470 | 8.663 | 409,381 | -0.10(-1.13%) |
Oct 05, 2015 | 8.768 | 8.873 | 8.668 | 8.763 | 322,836 | +0.00(+0.02%) |
Oct 02, 2015 | 8.496 | 8.773 | 8.468 | 8.761 | 375,428 | +0.19(+2.17%) |
Oct 01, 2015 | 8.527 | 8.580 | 8.430 | 8.574 | 273,037 | +0.05(+0.55%) |
Sep 30, 2015 | 8.428 | 8.590 | 8.412 | 8.527 | 405,827 | +0.24(+2.84%) |
Sep 29, 2015 | 8.339 | 8.527 | 8.187 | 8.292 | 512,614 | -0.05(-0.56%) |
Sep 28, 2015 | 8.815 | 8.815 | 8.130 | 8.339 | 596,622 | -0.44(-5.06%) |
Sep 25, 2015 | 9.045 | 9.129 | 8.648 | 8.784 | 627,007 | -0.14(-1.52%) |
Sep 24, 2015 | 9.223 | 9.254 | 8.899 | 8.920 | 721,352 | -0.36(-3.84%) |
Sep 23, 2015 | 9.354 | 9.432 | 9.192 | 9.275 | 307,971 | -0.04(-0.45%) |
Sep 22, 2015 | 9.312 | 9.401 | 9.223 | 9.317 | 476,081 | -0.11(-1.17%) |
Sep 21, 2015 | 9.715 | 9.715 | 9.364 | 9.427 | 291,243 | -0.21(-2.22%) |
Sep 18, 2015 | 9.783 | 9.871 | 9.626 | 9.642 | 291,220 | -0.20(-2.02%) |
Sep 17, 2015 | 9.736 | 9.882 | 9.631 | 9.840 | 316,815 | +0.16(+1.60%) |
Sep 16, 2015 | 9.729 | 9.765 | 9.594 | 9.685 | 184,832 | -0.02(-0.18%) |
Sep 15, 2015 | 9.640 | 9.734 | 9.620 | 9.703 | 242,799 | +0.04(+0.38%) |
Sep 14, 2015 | 9.698 | 9.698 | 9.599 | 9.666 | 123,009 | -0.03(-0.32%) |
Sep 11, 2015 | 9.630 | 9.699 | 9.578 | 9.698 | 145,714 | +0.09(+0.97%) |
Sep 10, 2015 | 9.490 | 9.712 | 9.490 | 9.604 | 121,709 | +0.07(+0.76%) |
Sep 09, 2015 | 9.698 | 9.729 | 9.531 | 9.531 | 197,204 | -0.08(-0.87%) |
Sep 08, 2015 | 9.588 | 9.646 | 9.552 | 9.614 | 297,426 | +0.14(+1.48%) |
Sep 04, 2015 | 9.391 | 9.474 | 9.474 | 9.474 | 228,468 | +0.06(+0.61%) |
Sep 03, 2015 | 9.562 | 9.609 | 9.391 | 9.417 | 146,627 | -0.12(-1.23%) |
Sep 02, 2015 | 9.448 | 9.542 | 9.412 | 9.534 | 160,180 | +0.13(+1.41%) |
Sep 01, 2015 | 9.303 | 9.511 | 9.282 | 9.401 | 250,471 | -0.16(-1.63%) |
Aug 31, 2015 | 9.693 | 9.698 | 9.516 | 9.557 | 371,377 | -0.14(-1.39%) |
Aug 28, 2015 | 9.557 | 9.724 | 9.535 | 9.693 | 383,333 | +0.17(+1.80%) |
Aug 27, 2015 | 9.485 | 9.635 | 9.427 | 9.521 | 450,783 | +0.12(+1.27%) |
Aug 26, 2015 | 9.261 | 9.401 | 9.084 | 9.401 | 392,696 | +0.22(+2.44%) |
Aug 25, 2015 | 9.401 | 9.469 | 9.178 | 9.178 | 403,991 | -0.03(-0.34%) |
Aug 24, 2015 | 8.975 | 9.542 | 8.918 | 9.209 | 762,410 | -0.51(-5.29%) |
Aug 21, 2015 | 9.859 | 9.865 | 9.562 | 9.724 | 1,039,346 | -0.24(-2.40%) |
Aug 20, 2015 | 10.17 | 10.21 | 9.963 | 9.963 | 485,384 | -0.27(-2.59%) |
Aug 19, 2015 | 10.25 | 10.29 | 10.13 | 10.23 | 377,806 | +0.01(+0.05%) |
Aug 18, 2015 | 10.21 | 10.25 | 10.14 | 10.22 | 276,910 | +0.05(+0.52%) |
Aug 17, 2015 | 10.11 | 10.22 | 10.04 | 10.17 | 297,199 | +0.11(+1.08%) |
Aug 14, 2015 | 10.05 | 10.12 | 9.958 | 10.06 | 319,404 | -0.01(-0.05%) |
Aug 13, 2015 | 10.07 | 10.16 | 10.04 | 10.07 | 257,393 | +0.02(+0.21%) |
Aug 12, 2015 | 9.989 | 10.08 | 9.875 | 10.05 | 335,502 | -0.01(-0.10%) |
Aug 11, 2015 | 10.20 | 10.23 | 10.04 | 10.06 | 352,821 | -0.16(-1.57%) |
Aug 10, 2015 | 10.28 | 10.36 | 10.21 | 10.22 | 269,120 | +0.03(+0.25%) |
Aug 07, 2015 | 10.31 | 10.31 | 10.13 | 10.19 | 268,633 | -0.11(-1.05%) |
Aug 06, 2015 | 10.54 | 10.55 | 10.27 | 10.30 | 274,437 | -0.21(-2.02%) |
Aug 05, 2015 | 10.47 | 10.59 | 10.46 | 10.51 | 298,828 | +0.03(+0.30%) |
Aug 04, 2015 | 10.45 | 10.58 | 10.44 | 10.48 | 232,127 | -0.02(-0.20%) |