Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 9.101 | 9.200 | 9.101 | 9.200 | 3,630 | +0.10(+1.09%) |
Oct 29, 2015 | 9.101 | 9.101 | 9.101 | 9.101 | 272 | +0.07(+0.73%) |
Oct 28, 2015 | 9.109 | 9.109 | 9.035 | 9.035 | 915 | +0.12(+1.30%) |
Oct 27, 2015 | 8.952 | 8.952 | 8.861 | 8.919 | 3,430 | -0.19(-2.09%) |
Oct 26, 2015 | 9.209 | 9.209 | 9.109 | 9.109 | 1,184 | -0.08(-0.92%) |
Oct 23, 2015 | 9.316 | 9.316 | 9.192 | 9.194 | 1,293 | -0.11(-1.22%) |
Oct 22, 2015 | 9.225 | 9.374 | 9.225 | 9.308 | 3,121 | +0.06(+0.63%) |
Oct 21, 2015 | 9.299 | 9.299 | 9.242 | 9.250 | 7,056 | -0.15(-1.55%) |
Oct 20, 2015 | 9.395 | 9.395 | 9.395 | 9.395 | 527 | +0.07(+0.76%) |
Oct 19, 2015 | 9.324 | 9.324 | 9.324 | 9.324 | 977 | -0.02(-0.27%) |
Oct 16, 2015 | 9.341 | 9.349 | 9.341 | 9.349 | 539 | +0.12(+1.29%) |
Oct 15, 2015 | 9.230 | 9.230 | 9.230 | 9.230 | 1,218 | -0.04(-0.43%) |
Oct 14, 2015 | 9.225 | 9.274 | 9.225 | 9.270 | 5,504 | -0.04(-0.41%) |
Oct 13, 2015 | 9.258 | 9.308 | 9.258 | 9.308 | 909 | -0.20(-2.09%) |
Oct 12, 2015 | 9.506 | 9.506 | 9.506 | 9.506 | 465 | +0.03(+0.35%) |
Oct 09, 2015 | 9.423 | 9.490 | 9.423 | 9.473 | 12,178 | +0.21(+2.32%) |
Oct 08, 2015 | 9.225 | 9.258 | 9.225 | 9.258 | 486 | +0.08(+0.90%) |
Oct 07, 2015 | 9.142 | 9.176 | 9.109 | 9.176 | 6,288 | +0.07(+0.73%) |
Oct 06, 2015 | 9.101 | 9.109 | 9.093 | 9.109 | 5,887 | +0.04(+0.46%) |
Oct 05, 2015 | 8.770 | 9.068 | 8.770 | 9.068 | 1,587 | +0.68(+8.08%) |
Oct 01, 2015 | 8.266 | 8.390 | 8.390 | 8.390 | 261 | +0.07(+0.81%) |
Sep 30, 2015 | 8.250 | 8.322 | 8.250 | 8.322 | 6,895 | +0.13(+1.59%) |
Sep 29, 2015 | 8.423 | 8.423 | 8.183 | 8.192 | 5,460 | -0.36(-4.25%) |
Sep 28, 2015 | 8.977 | 8.977 | 8.555 | 8.555 | 4,541 | -0.23(-2.63%) |
Sep 25, 2015 | 8.861 | 8.861 | 8.787 | 8.787 | 895 | -0.03(-0.37%) |
Sep 24, 2015 | 8.812 | 8.820 | 8.737 | 8.820 | 2,701 | -0.34(-3.70%) |
Sep 23, 2015 | 9.142 | 9.159 | 9.142 | 9.159 | 383 | +0.04(+0.45%) |
Sep 22, 2015 | 9.357 | 9.357 | 9.117 | 9.117 | 2,622 | -0.37(-3.92%) |
Sep 21, 2015 | 9.506 | 9.547 | 9.490 | 9.490 | 1,137 | -0.05(-0.52%) |
Sep 18, 2015 | 9.575 | 9.575 | 9.531 | 9.539 | 5,855 | +0.02(+0.16%) |
Sep 17, 2015 | 9.523 | 9.523 | 9.523 | 9.523 | 243 | +0.22(+2.41%) |
Sep 15, 2015 | 9.299 | 9.299 | 9.299 | 9.299 | 1,451 | +0.06(+0.70%) |
Sep 14, 2015 | 9.233 | 9.258 | 9.200 | 9.235 | 3,895 | +0.00(+0.02%) |
Sep 11, 2015 | 9.200 | 9.233 | 9.200 | 9.233 | 852 | -0.12(-1.24%) |
Sep 10, 2015 | 9.407 | 9.407 | 9.349 | 9.349 | 526 | -0.14(-1.44%) |
Sep 09, 2015 | 9.547 | 9.547 | 9.485 | 9.485 | 907 | -0.13(-1.33%) |
Sep 08, 2015 | 9.623 | 9.623 | 9.605 | 9.614 | 4,292 | +0.01(+0.09%) |
Sep 04, 2015 | 9.605 | 9.605 | 9.605 | 9.605 | 483 | -0.10(-1.02%) |
Sep 03, 2015 | 9.663 | 9.704 | 9.616 | 9.704 | 3,048 | +0.16(+1.64%) |
Sep 02, 2015 | 9.638 | 9.638 | 9.548 | 9.548 | 1,708 | -0.04(-0.43%) |
Sep 01, 2015 | 9.663 | 9.663 | 9.589 | 9.589 | 2,761 | -0.18(-1.86%) |
Aug 31, 2015 | 9.845 | 9.845 | 9.738 | 9.771 | 3,925 | -0.08(-0.82%) |
Aug 28, 2015 | 9.680 | 9.870 | 9.680 | 9.852 | 1,681 | +0.18(+1.86%) |
Aug 27, 2015 | 9.671 | 9.671 | 9.671 | 9.671 | 1,454 | +0.22(+2.35%) |
Aug 25, 2015 | 9.450 | 9.450 | 9.450 | 9.450 | 102 | -0.07(-0.77%) |
Aug 24, 2015 | 9.258 | 10.04 | 9.233 | 9.523 | 10,919 | -0.16(-1.62%) |
Aug 21, 2015 | 9.798 | 9.798 | 9.680 | 9.680 | 2,097 | -0.24(-2.42%) |
Aug 20, 2015 | 10.02 | 10.05 | 9.919 | 9.919 | 3,801 | -0.17(-1.72%) |
Aug 19, 2015 | 10.08 | 10.09 | 10.00 | 10.09 | 3,603 | -0.12(-1.21%) |
Aug 18, 2015 | 10.23 | 10.23 | 10.22 | 10.22 | 2,627 | +0.05(+0.49%) |
Aug 17, 2015 | 10.12 | 10.17 | 10.12 | 10.17 | 1,106 | +0.02(+0.16%) |
Aug 14, 2015 | 10.18 | 10.19 | 10.14 | 10.15 | 12,823 | -0.02(-0.24%) |
Aug 13, 2015 | 10.27 | 10.28 | 10.17 | 10.18 | 6,918 | -0.02(-0.16%) |
Aug 12, 2015 | 9.919 | 10.19 | 9.911 | 10.19 | 7,398 | +0.19(+1.90%) |
Aug 11, 2015 | 10.20 | 10.20 | 9.986 | 10.00 | 1,982 | -0.24(-2.34%) |
Aug 10, 2015 | 10.25 | 10.33 | 10.21 | 10.24 | 63,061 | +0.16(+1.55%) |
Aug 07, 2015 | 10.11 | 10.11 | 10.08 | 10.09 | 865 | -0.04(-0.36%) |
Aug 06, 2015 | 10.54 | 10.54 | 10.11 | 10.12 | 2,213 | -0.43(-4.08%) |
Aug 05, 2015 | 10.55 | 10.57 | 10.55 | 10.55 | 3,867 | +0.03(+0.29%) |
Aug 04, 2015 | 10.52 | 10.52 | 10.52 | 10.52 | 1,528 | -0.02(-0.23%) |