Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 9.366 | 9.373 | 9.333 | 9.373 | 68,798 | +0.05(+0.56%) |
Oct 29, 2015 | 9.282 | 9.366 | 9.262 | 9.321 | 102,924 | +0.03(+0.28%) |
Oct 28, 2015 | 9.275 | 9.295 | 9.236 | 9.295 | 69,333 | +0.04(+0.42%) |
Oct 27, 2015 | 9.230 | 9.269 | 9.197 | 9.256 | 72,609 | +0.05(+0.56%) |
Oct 26, 2015 | 9.275 | 9.275 | 9.197 | 9.204 | 58,894 | -0.05(-0.56%) |
Oct 23, 2015 | 9.204 | 9.256 | 9.172 | 9.256 | 67,495 | +0.10(+1.06%) |
Oct 22, 2015 | 9.230 | 9.236 | 9.159 | 9.159 | 96,888 | -0.02(-0.21%) |
Oct 21, 2015 | 9.386 | 9.392 | 9.172 | 9.178 | 296,448 | -0.16(-1.74%) |
Oct 20, 2015 | 9.301 | 9.405 | 9.243 | 9.340 | 217,508 | +0.05(+0.56%) |
Oct 19, 2015 | 9.249 | 9.392 | 9.204 | 9.288 | 203,706 | +0.03(+0.35%) |
Oct 16, 2015 | 9.243 | 9.282 | 9.230 | 9.256 | 47,445 | +0.02(+0.21%) |
Oct 15, 2015 | 9.152 | 9.236 | 9.146 | 9.236 | 154,362 | +0.08(+0.92%) |
Oct 14, 2015 | 9.197 | 9.197 | 9.146 | 9.152 | 56,393 | -0.03(-0.28%) |
Oct 13, 2015 | 9.275 | 9.275 | 9.139 | 9.178 | 119,975 | -0.08(-0.88%) |
Oct 12, 2015 | 9.233 | 9.265 | 9.201 | 9.259 | 92,700 | +0.01(+0.14%) |
Oct 09, 2015 | 9.214 | 9.291 | 9.214 | 9.246 | 91,846 | +0.05(+0.58%) |
Oct 08, 2015 | 9.182 | 9.233 | 9.175 | 9.193 | 85,025 | -0.01(-0.16%) |
Oct 07, 2015 | 9.124 | 9.207 | 9.111 | 9.207 | 144,403 | +0.10(+1.06%) |
Oct 06, 2015 | 9.053 | 9.162 | 9.027 | 9.111 | 142,854 | +0.11(+1.22%) |
Oct 05, 2015 | 9.065 | 9.085 | 9.001 | 9.001 | 144,568 | -0.06(-0.64%) |
Oct 02, 2015 | 9.085 | 9.104 | 9.053 | 9.059 | 72,450 | -0.01(-0.14%) |
Oct 01, 2015 | 9.027 | 9.078 | 9.027 | 9.072 | 98,081 | +0.04(+0.43%) |
Sep 30, 2015 | 9.033 | 9.046 | 9.014 | 9.033 | 61,097 | +0.01(+0.14%) |
Sep 29, 2015 | 9.033 | 9.033 | 9.007 | 9.020 | 87,787 | +0.01(+0.14%) |
Sep 28, 2015 | 9.033 | 9.060 | 9.007 | 9.007 | 66,892 | -0.03(-0.29%) |
Sep 25, 2015 | 9.033 | 9.053 | 9.010 | 9.033 | 103,922 | -0.01(-0.14%) |
Sep 24, 2015 | 9.072 | 9.072 | 9.020 | 9.046 | 88,012 | +0.00(+0.00%) |
Sep 23, 2015 | 9.027 | 9.059 | 9.027 | 9.046 | 136,619 | +0.00(+0.00%) |
Sep 22, 2015 | 9.014 | 9.057 | 9.007 | 9.046 | 53,798 | +0.03(+0.29%) |
Sep 21, 2015 | 9.020 | 9.020 | 8.988 | 9.020 | 77,203 | +0.02(+0.22%) |
Sep 18, 2015 | 8.930 | 9.059 | 8.911 | 9.001 | 87,045 | +0.08(+0.94%) |
Sep 17, 2015 | 8.865 | 8.955 | 8.820 | 8.917 | 150,635 | +0.08(+0.88%) |
Sep 16, 2015 | 8.814 | 8.840 | 8.814 | 8.840 | 50,631 | +0.01(+0.07%) |
Sep 15, 2015 | 8.853 | 8.853 | 8.807 | 8.833 | 57,757 | -0.01(-0.07%) |
Sep 14, 2015 | 8.904 | 8.904 | 8.840 | 8.840 | 55,913 | -0.07(-0.80%) |
Sep 11, 2015 | 8.917 | 8.918 | 8.891 | 8.911 | 252,141 | -0.00(-0.04%) |
Sep 10, 2015 | 8.959 | 8.959 | 8.884 | 8.914 | 57,925 | -0.04(-0.43%) |
Sep 09, 2015 | 8.972 | 8.972 | 8.933 | 8.952 | 82,698 | -0.01(-0.07%) |
Sep 08, 2015 | 8.914 | 8.972 | 8.914 | 8.959 | 74,037 | -0.02(-0.21%) |
Sep 04, 2015 | 8.997 | 8.978 | 8.978 | 8.978 | 212,235 | +0.04(+0.50%) |
Sep 03, 2015 | 8.914 | 8.939 | 8.901 | 8.933 | 87,298 | +0.04(+0.43%) |
Sep 02, 2015 | 8.805 | 8.895 | 8.780 | 8.895 | 93,541 | +0.09(+1.02%) |
Sep 01, 2015 | 8.785 | 8.818 | 8.747 | 8.805 | 111,376 | +0.04(+0.44%) |
Aug 31, 2015 | 8.747 | 8.766 | 8.741 | 8.766 | 70,692 | +0.04(+0.52%) |
Aug 28, 2015 | 8.734 | 8.760 | 8.683 | 8.721 | 62,254 | +0.02(+0.22%) |
Aug 27, 2015 | 8.683 | 8.741 | 8.683 | 8.702 | 259,053 | +0.06(+0.67%) |
Aug 26, 2015 | 8.760 | 8.766 | 8.644 | 8.644 | 126,675 | -0.09(-1.03%) |
Aug 25, 2015 | 8.753 | 8.805 | 8.728 | 8.734 | 159,929 | -0.01(-0.07%) |
Aug 24, 2015 | 8.856 | 8.862 | 8.708 | 8.741 | 229,843 | -0.15(-1.73%) |
Aug 21, 2015 | 8.914 | 8.933 | 8.888 | 8.895 | 110,887 | +0.00(+0.00%) |
Aug 20, 2015 | 8.888 | 8.933 | 8.882 | 8.895 | 122,222 | +0.00(+0.00%) |
Aug 19, 2015 | 8.875 | 8.919 | 8.875 | 8.895 | 83,977 | +0.00(+0.00%) |
Aug 18, 2015 | 8.895 | 8.914 | 8.885 | 8.895 | 77,610 | -0.01(-0.07%) |
Aug 17, 2015 | 8.914 | 8.914 | 8.888 | 8.901 | 65,825 | -0.01(-0.07%) |
Aug 14, 2015 | 8.920 | 8.920 | 8.888 | 8.907 | 52,290 | -0.01(-0.07%) |
Aug 13, 2015 | 8.939 | 8.939 | 8.893 | 8.914 | 72,784 | -0.02(-0.22%) |
Aug 12, 2015 | 8.869 | 8.945 | 8.869 | 8.933 | 89,567 | +0.05(+0.54%) |
Aug 11, 2015 | 8.808 | 8.885 | 8.802 | 8.885 | 102,493 | +0.07(+0.80%) |
Aug 10, 2015 | 8.795 | 8.815 | 8.764 | 8.815 | 148,507 | +0.02(+0.22%) |
Aug 07, 2015 | 8.783 | 8.795 | 8.760 | 8.795 | 123,056 | +0.04(+0.51%) |
Aug 06, 2015 | 8.674 | 8.751 | 8.674 | 8.751 | 111,418 | +0.06(+0.66%) |
Aug 05, 2015 | 8.764 | 8.776 | 8.693 | 8.693 | 127,472 | -0.04(-0.51%) |
Aug 04, 2015 | 8.751 | 8.802 | 8.725 | 8.738 | 100,645 | -0.04(-0.51%) |