Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 9.319 | 9.326 | 9.286 | 9.326 | 69,144 | +0.05(+0.56%) |
Oct 29, 2015 | 9.235 | 9.319 | 9.216 | 9.274 | 103,442 | +0.03(+0.28%) |
Oct 28, 2015 | 9.229 | 9.248 | 9.190 | 9.248 | 69,682 | +0.04(+0.42%) |
Oct 27, 2015 | 9.184 | 9.222 | 9.151 | 9.209 | 72,974 | +0.05(+0.56%) |
Oct 26, 2015 | 9.229 | 9.229 | 9.151 | 9.158 | 59,190 | -0.05(-0.56%) |
Oct 23, 2015 | 9.158 | 9.209 | 9.126 | 9.209 | 67,835 | +0.10(+1.06%) |
Oct 22, 2015 | 9.184 | 9.190 | 9.113 | 9.113 | 97,376 | -0.02(-0.21%) |
Oct 21, 2015 | 9.339 | 9.345 | 9.126 | 9.132 | 297,940 | -0.16(-1.74%) |
Oct 20, 2015 | 9.255 | 9.358 | 9.197 | 9.293 | 218,603 | +0.05(+0.56%) |
Oct 19, 2015 | 9.203 | 9.345 | 9.158 | 9.242 | 204,732 | +0.03(+0.35%) |
Oct 16, 2015 | 9.197 | 9.235 | 9.184 | 9.209 | 47,684 | +0.02(+0.21%) |
Oct 15, 2015 | 9.106 | 9.190 | 9.100 | 9.190 | 155,139 | +0.08(+0.92%) |
Oct 14, 2015 | 9.151 | 9.151 | 9.100 | 9.106 | 56,677 | -0.03(-0.28%) |
Oct 13, 2015 | 9.229 | 9.229 | 9.093 | 9.132 | 120,579 | -0.08(-0.87%) |
Oct 12, 2015 | 9.187 | 9.219 | 9.155 | 9.213 | 93,167 | +0.01(+0.14%) |
Oct 09, 2015 | 9.168 | 9.245 | 9.168 | 9.200 | 92,308 | +0.05(+0.58%) |
Oct 08, 2015 | 9.136 | 9.187 | 9.129 | 9.146 | 85,453 | -0.01(-0.16%) |
Oct 07, 2015 | 9.078 | 9.161 | 9.065 | 9.161 | 145,130 | +0.10(+1.06%) |
Oct 06, 2015 | 9.007 | 9.116 | 8.982 | 9.065 | 143,574 | +0.11(+1.22%) |
Oct 05, 2015 | 9.020 | 9.039 | 8.956 | 8.956 | 145,296 | -0.06(-0.64%) |
Oct 02, 2015 | 9.039 | 9.059 | 9.007 | 9.014 | 72,815 | -0.01(-0.14%) |
Oct 01, 2015 | 8.982 | 9.033 | 8.982 | 9.026 | 98,575 | +0.04(+0.43%) |
Sep 30, 2015 | 8.988 | 9.001 | 8.969 | 8.988 | 61,405 | +0.01(+0.14%) |
Sep 29, 2015 | 8.988 | 8.988 | 8.962 | 8.975 | 88,229 | +0.01(+0.14%) |
Sep 28, 2015 | 8.988 | 9.014 | 8.962 | 8.962 | 67,229 | -0.03(-0.29%) |
Sep 25, 2015 | 8.988 | 9.007 | 8.965 | 8.988 | 104,446 | -0.01(-0.14%) |
Sep 24, 2015 | 9.026 | 9.026 | 8.975 | 9.001 | 88,455 | +0.00(+0.00%) |
Sep 23, 2015 | 8.982 | 9.014 | 8.982 | 9.001 | 137,307 | +0.00(+0.00%) |
Sep 22, 2015 | 8.969 | 9.012 | 8.962 | 9.001 | 54,068 | +0.03(+0.29%) |
Sep 21, 2015 | 8.975 | 8.975 | 8.943 | 8.975 | 77,592 | +0.02(+0.22%) |
Sep 18, 2015 | 8.885 | 9.014 | 8.866 | 8.956 | 87,483 | +0.08(+0.94%) |
Sep 17, 2015 | 8.821 | 8.910 | 8.776 | 8.872 | 151,393 | +0.08(+0.88%) |
Sep 16, 2015 | 8.770 | 8.795 | 8.770 | 8.795 | 50,886 | +0.01(+0.07%) |
Sep 15, 2015 | 8.808 | 8.808 | 8.763 | 8.789 | 58,048 | -0.01(-0.07%) |
Sep 14, 2015 | 8.860 | 8.860 | 8.795 | 8.795 | 56,195 | -0.07(-0.80%) |
Sep 11, 2015 | 8.872 | 8.874 | 8.847 | 8.866 | 253,411 | -0.00(-0.04%) |
Sep 10, 2015 | 8.914 | 8.914 | 8.840 | 8.869 | 58,216 | -0.04(-0.43%) |
Sep 09, 2015 | 8.927 | 8.927 | 8.888 | 8.907 | 83,114 | -0.01(-0.07%) |
Sep 08, 2015 | 8.869 | 8.927 | 8.869 | 8.914 | 74,410 | -0.02(-0.21%) |
Sep 04, 2015 | 8.952 | 8.933 | 8.933 | 8.933 | 213,304 | +0.04(+0.50%) |
Sep 03, 2015 | 8.869 | 8.895 | 8.856 | 8.888 | 87,738 | +0.04(+0.43%) |
Sep 02, 2015 | 8.761 | 8.850 | 8.736 | 8.850 | 94,011 | +0.09(+1.02%) |
Sep 01, 2015 | 8.741 | 8.773 | 8.703 | 8.761 | 111,937 | +0.04(+0.44%) |
Aug 31, 2015 | 8.703 | 8.722 | 8.697 | 8.722 | 71,048 | +0.04(+0.52%) |
Aug 28, 2015 | 8.690 | 8.716 | 8.639 | 8.678 | 62,567 | +0.02(+0.22%) |
Aug 27, 2015 | 8.639 | 8.697 | 8.639 | 8.658 | 260,357 | +0.06(+0.67%) |
Aug 26, 2015 | 8.716 | 8.722 | 8.601 | 8.601 | 127,313 | -0.09(-1.03%) |
Aug 25, 2015 | 8.709 | 8.761 | 8.684 | 8.690 | 160,734 | -0.01(-0.07%) |
Aug 24, 2015 | 8.812 | 8.818 | 8.665 | 8.697 | 231,001 | -0.15(-1.73%) |
Aug 21, 2015 | 8.869 | 8.888 | 8.844 | 8.850 | 111,445 | +0.00(+0.00%) |
Aug 20, 2015 | 8.844 | 8.888 | 8.837 | 8.850 | 122,837 | +0.00(+0.00%) |
Aug 19, 2015 | 8.831 | 8.875 | 8.831 | 8.850 | 84,400 | +0.00(+0.00%) |
Aug 18, 2015 | 8.850 | 8.869 | 8.840 | 8.850 | 78,001 | -0.01(-0.07%) |
Aug 17, 2015 | 8.869 | 8.869 | 8.844 | 8.856 | 66,157 | -0.01(-0.07%) |
Aug 14, 2015 | 8.876 | 8.876 | 8.844 | 8.863 | 52,553 | -0.01(-0.07%) |
Aug 13, 2015 | 8.895 | 8.895 | 8.848 | 8.869 | 73,151 | -0.02(-0.22%) |
Aug 12, 2015 | 8.824 | 8.900 | 8.824 | 8.888 | 90,018 | +0.05(+0.54%) |
Aug 11, 2015 | 8.764 | 8.840 | 8.758 | 8.840 | 103,009 | +0.07(+0.80%) |
Aug 10, 2015 | 8.751 | 8.770 | 8.720 | 8.770 | 149,255 | +0.02(+0.22%) |
Aug 07, 2015 | 8.739 | 8.751 | 8.716 | 8.751 | 123,675 | +0.04(+0.51%) |
Aug 06, 2015 | 8.631 | 8.707 | 8.631 | 8.707 | 111,979 | +0.06(+0.66%) |
Aug 05, 2015 | 8.720 | 8.732 | 8.650 | 8.650 | 128,114 | -0.04(-0.51%) |
Aug 04, 2015 | 8.707 | 8.758 | 8.682 | 8.694 | 101,152 | -0.04(-0.51%) |