Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 9.039 | 9.070 | 8.989 | 9.002 | 3,719,286 | -0.05(-0.55%) |
Oct 29, 2015 | 9.021 | 9.083 | 8.977 | 9.052 | 4,159,596 | -0.18(-1.95%) |
Oct 28, 2015 | 9.132 | 9.276 | 9.114 | 9.232 | 6,283,127 | +0.09(+1.02%) |
Oct 27, 2015 | 9.195 | 9.207 | 9.114 | 9.139 | 2,206,078 | -0.11(-1.21%) |
Oct 26, 2015 | 9.269 | 9.294 | 9.207 | 9.251 | 3,862,726 | +0.03(+0.34%) |
Oct 23, 2015 | 9.151 | 9.226 | 9.126 | 9.220 | 3,990,986 | +0.17(+1.86%) |
Oct 22, 2015 | 9.052 | 9.136 | 9.021 | 9.052 | 3,785,236 | +0.04(+0.48%) |
Oct 21, 2015 | 9.095 | 9.114 | 9.008 | 9.008 | 2,451,580 | -0.03(-0.34%) |
Oct 20, 2015 | 9.083 | 9.120 | 9.033 | 9.039 | 2,489,786 | -0.10(-1.09%) |
Oct 19, 2015 | 9.139 | 9.170 | 9.095 | 9.139 | 2,586,257 | -0.03(-0.34%) |
Oct 16, 2015 | 9.164 | 9.188 | 9.126 | 9.170 | 3,453,171 | +0.07(+0.75%) |
Oct 15, 2015 | 9.008 | 9.108 | 8.996 | 9.101 | 2,607,170 | +0.19(+2.09%) |
Oct 14, 2015 | 8.896 | 8.971 | 8.871 | 8.915 | 4,453,838 | +0.11(+1.20%) |
Oct 13, 2015 | 8.734 | 8.874 | 8.725 | 8.809 | 3,791,099 | -0.04(-0.42%) |
Oct 12, 2015 | 8.840 | 8.884 | 8.825 | 8.846 | 4,082,183 | -0.14(-1.52%) |
Oct 09, 2015 | 8.921 | 9.027 | 8.921 | 8.983 | 4,893,872 | -0.11(-1.23%) |
Oct 08, 2015 | 9.027 | 9.108 | 8.964 | 9.095 | 4,460,347 | -0.12(-1.35%) |
Oct 07, 2015 | 9.232 | 9.307 | 9.136 | 9.220 | 4,232,978 | +0.01(+0.07%) |
Oct 06, 2015 | 9.188 | 9.269 | 9.182 | 9.213 | 3,279,080 | +0.02(+0.20%) |
Oct 05, 2015 | 9.139 | 9.207 | 9.120 | 9.195 | 3,235,833 | +0.20(+2.21%) |
Oct 02, 2015 | 8.797 | 9.002 | 8.772 | 8.996 | 5,340,920 | +0.12(+1.33%) |
Oct 01, 2015 | 8.871 | 8.896 | 8.775 | 8.877 | 4,975,084 | +0.09(+0.99%) |
Sep 30, 2015 | 8.840 | 8.859 | 8.697 | 8.790 | 3,477,281 | +0.09(+1.07%) |
Sep 29, 2015 | 8.672 | 8.734 | 8.610 | 8.697 | 6,298,133 | +0.09(+1.08%) |
Sep 28, 2015 | 8.616 | 8.678 | 8.573 | 8.604 | 5,326,048 | -0.27(-3.08%) |
Sep 25, 2015 | 8.877 | 8.965 | 8.828 | 8.877 | 4,882,183 | +0.14(+1.64%) |
Sep 24, 2015 | 8.666 | 8.734 | 8.594 | 8.734 | 6,203,178 | +0.05(+0.57%) |
Sep 23, 2015 | 8.803 | 8.809 | 8.642 | 8.685 | 4,839,189 | -0.04(-0.50%) |
Sep 22, 2015 | 8.759 | 8.797 | 8.653 | 8.728 | 6,235,984 | -0.29(-3.17%) |
Sep 21, 2015 | 9.058 | 9.101 | 8.958 | 9.014 | 3,659,105 | +0.05(+0.56%) |
Sep 18, 2015 | 9.039 | 9.067 | 8.940 | 8.965 | 5,328,367 | -0.42(-4.44%) |
Sep 17, 2015 | 9.344 | 9.518 | 9.332 | 9.381 | 7,318,341 | +0.04(+0.47%) |
Sep 16, 2015 | 9.307 | 9.344 | 9.269 | 9.338 | 4,300,930 | -0.03(-0.33%) |
Sep 15, 2015 | 9.276 | 9.391 | 9.244 | 9.369 | 3,039,927 | +0.16(+1.76%) |
Sep 14, 2015 | 9.207 | 9.263 | 9.151 | 9.207 | 5,478,292 | -0.17(-1.86%) |
Sep 11, 2015 | 9.282 | 9.388 | 9.269 | 9.381 | 3,176,529 | -0.07(-0.79%) |
Sep 10, 2015 | 9.300 | 9.500 | 9.282 | 9.456 | 4,166,414 | +0.13(+1.40%) |
Sep 09, 2015 | 9.537 | 9.543 | 9.307 | 9.325 | 3,291,693 | -0.06(-0.60%) |
Sep 08, 2015 | 9.381 | 9.400 | 9.279 | 9.381 | 3,442,766 | +0.34(+3.71%) |
Sep 04, 2015 | 8.977 | 9.045 | 9.045 | 9.045 | 3,658,552 | -0.30(-3.20%) |
Sep 03, 2015 | 9.356 | 9.444 | 9.307 | 9.344 | 4,621,555 | +0.07(+0.74%) |
Sep 02, 2015 | 9.338 | 9.350 | 9.151 | 9.276 | 5,498,514 | +0.11(+1.15%) |
Sep 01, 2015 | 9.238 | 9.282 | 9.120 | 9.170 | 6,743,389 | -0.35(-3.66%) |
Aug 31, 2015 | 9.450 | 9.537 | 9.425 | 9.518 | 3,913,244 | -0.01(-0.07%) |
Aug 28, 2015 | 9.506 | 9.531 | 9.431 | 9.524 | 5,385,766 | -0.14(-1.48%) |
Aug 27, 2015 | 9.605 | 9.674 | 9.518 | 9.668 | 7,278,834 | +0.16(+1.70%) |
Aug 26, 2015 | 9.444 | 9.518 | 9.251 | 9.506 | 13,478,075 | +0.33(+3.59%) |
Aug 25, 2015 | 9.500 | 9.531 | 9.148 | 9.176 | 13,986,363 | +0.25(+2.79%) |
Aug 24, 2015 | 8.871 | 9.201 | 8.629 | 8.927 | 16,137,963 | -0.23(-2.51%) |
Aug 21, 2015 | 9.388 | 9.456 | 9.151 | 9.157 | 5,748,123 | -0.25(-2.65%) |
Aug 20, 2015 | 9.674 | 9.674 | 9.406 | 9.406 | 4,992,811 | -0.41(-4.18%) |
Aug 19, 2015 | 9.842 | 9.891 | 9.748 | 9.817 | 4,496,776 | -0.14(-1.37%) |
Aug 18, 2015 | 9.985 | 10.02 | 9.935 | 9.954 | 5,713,412 | +0.23(+2.37%) |
Aug 17, 2015 | 9.630 | 9.736 | 9.596 | 9.723 | 3,583,669 | -0.07(-0.76%) |
Aug 14, 2015 | 9.767 | 9.804 | 9.717 | 9.798 | 4,564,284 | -0.01(-0.13%) |
Aug 13, 2015 | 9.879 | 9.910 | 9.770 | 9.811 | 4,328,134 | -0.14(-1.40%) |
Aug 12, 2015 | 9.914 | 9.963 | 9.773 | 9.950 | 5,700,227 | -0.17(-1.63%) |
Aug 11, 2015 | 10.18 | 10.19 | 10.06 | 10.12 | 5,979,337 | -0.07(-0.66%) |
Aug 10, 2015 | 10.05 | 10.19 | 10.05 | 10.18 | 3,575,955 | +0.23(+2.27%) |
Aug 07, 2015 | 9.987 | 10.01 | 9.901 | 9.956 | 3,299,428 | -0.09(-0.85%) |
Aug 06, 2015 | 10.05 | 10.07 | 10.02 | 10.04 | 8,969,945 | +0.02(+0.24%) |
Aug 05, 2015 | 9.987 | 10.07 | 9.969 | 10.02 | 9,496,186 | -0.42(-3.99%) |
Aug 04, 2015 | 10.49 | 10.51 | 10.39 | 10.43 | 3,026,084 | -0.08(-0.76%) |