Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 9.160 | 9.167 | 9.128 | 9.167 | 70,344 | +0.05(+0.56%) |
Oct 29, 2015 | 9.078 | 9.160 | 9.059 | 9.116 | 105,237 | +0.03(+0.28%) |
Oct 28, 2015 | 9.071 | 9.090 | 9.033 | 9.090 | 70,891 | +0.04(+0.42%) |
Oct 27, 2015 | 9.027 | 9.065 | 8.995 | 9.052 | 74,241 | +0.05(+0.56%) |
Oct 26, 2015 | 9.071 | 9.071 | 8.995 | 9.002 | 60,217 | -0.05(-0.56%) |
Oct 23, 2015 | 9.002 | 9.052 | 8.970 | 9.052 | 69,012 | +0.10(+1.06%) |
Oct 22, 2015 | 9.027 | 9.033 | 8.957 | 8.957 | 99,066 | -0.02(-0.21%) |
Oct 21, 2015 | 9.179 | 9.186 | 8.970 | 8.976 | 303,111 | -0.16(-1.74%) |
Oct 20, 2015 | 9.097 | 9.198 | 9.040 | 9.135 | 222,397 | +0.05(+0.56%) |
Oct 19, 2015 | 9.046 | 9.186 | 9.002 | 9.084 | 208,285 | +0.03(+0.35%) |
Oct 16, 2015 | 9.040 | 9.078 | 9.027 | 9.052 | 48,511 | +0.02(+0.21%) |
Oct 15, 2015 | 8.951 | 9.033 | 8.945 | 9.033 | 157,832 | +0.08(+0.92%) |
Oct 14, 2015 | 8.995 | 8.995 | 8.945 | 8.951 | 57,660 | -0.03(-0.28%) |
Oct 13, 2015 | 9.071 | 9.071 | 8.938 | 8.976 | 122,672 | -0.08(-0.88%) |
Oct 12, 2015 | 9.030 | 9.062 | 8.999 | 9.056 | 94,783 | +0.01(+0.14%) |
Oct 09, 2015 | 9.011 | 9.087 | 9.011 | 9.043 | 93,910 | +0.05(+0.58%) |
Oct 08, 2015 | 8.980 | 9.030 | 8.974 | 8.990 | 86,936 | -0.01(-0.16%) |
Oct 07, 2015 | 8.923 | 9.005 | 8.910 | 9.005 | 147,648 | +0.09(+1.06%) |
Oct 06, 2015 | 8.854 | 8.961 | 8.828 | 8.910 | 146,064 | +0.11(+1.22%) |
Oct 05, 2015 | 8.866 | 8.885 | 8.803 | 8.803 | 147,817 | -0.06(-0.64%) |
Oct 02, 2015 | 8.885 | 8.904 | 8.854 | 8.860 | 74,078 | -0.01(-0.14%) |
Oct 01, 2015 | 8.828 | 8.879 | 8.828 | 8.873 | 100,285 | +0.04(+0.43%) |
Sep 30, 2015 | 8.835 | 8.847 | 8.816 | 8.835 | 62,470 | +0.01(+0.14%) |
Sep 29, 2015 | 8.835 | 8.835 | 8.809 | 8.822 | 89,760 | +0.01(+0.14%) |
Sep 28, 2015 | 8.835 | 8.861 | 8.809 | 8.809 | 68,395 | -0.03(-0.29%) |
Sep 25, 2015 | 8.835 | 8.854 | 8.812 | 8.835 | 106,258 | -0.01(-0.14%) |
Sep 24, 2015 | 8.873 | 8.873 | 8.822 | 8.847 | 89,989 | +0.00(+0.00%) |
Sep 23, 2015 | 8.828 | 8.860 | 8.828 | 8.847 | 139,689 | +0.00(+0.00%) |
Sep 22, 2015 | 8.816 | 8.858 | 8.809 | 8.847 | 55,006 | +0.03(+0.29%) |
Sep 21, 2015 | 8.822 | 8.822 | 8.790 | 8.822 | 78,938 | +0.02(+0.22%) |
Sep 18, 2015 | 8.734 | 8.860 | 8.715 | 8.803 | 89,001 | +0.08(+0.94%) |
Sep 17, 2015 | 8.671 | 8.758 | 8.626 | 8.721 | 154,019 | +0.08(+0.88%) |
Sep 16, 2015 | 8.620 | 8.645 | 8.620 | 8.645 | 51,769 | +0.01(+0.07%) |
Sep 15, 2015 | 8.658 | 8.658 | 8.614 | 8.639 | 59,055 | -0.01(-0.07%) |
Sep 14, 2015 | 8.708 | 8.708 | 8.645 | 8.645 | 57,169 | -0.07(-0.80%) |
Sep 11, 2015 | 8.721 | 8.722 | 8.696 | 8.715 | 257,807 | -0.00(-0.04%) |
Sep 10, 2015 | 8.762 | 8.762 | 8.689 | 8.718 | 59,226 | -0.04(-0.43%) |
Sep 09, 2015 | 8.774 | 8.774 | 8.737 | 8.756 | 84,556 | -0.01(-0.07%) |
Sep 08, 2015 | 8.718 | 8.774 | 8.718 | 8.762 | 75,700 | -0.02(-0.21%) |
Sep 04, 2015 | 8.800 | 8.781 | 8.781 | 8.781 | 217,003 | +0.04(+0.50%) |
Sep 03, 2015 | 8.718 | 8.743 | 8.705 | 8.737 | 89,259 | +0.04(+0.43%) |
Sep 02, 2015 | 8.611 | 8.699 | 8.587 | 8.699 | 95,642 | +0.09(+1.02%) |
Sep 01, 2015 | 8.592 | 8.624 | 8.555 | 8.611 | 113,878 | +0.04(+0.44%) |
Aug 31, 2015 | 8.555 | 8.574 | 8.548 | 8.574 | 72,280 | +0.04(+0.52%) |
Aug 28, 2015 | 8.542 | 8.567 | 8.492 | 8.530 | 63,652 | +0.02(+0.22%) |
Aug 27, 2015 | 8.492 | 8.548 | 8.492 | 8.511 | 264,872 | +0.06(+0.67%) |
Aug 26, 2015 | 8.567 | 8.574 | 8.454 | 8.454 | 129,521 | -0.09(-1.03%) |
Aug 25, 2015 | 8.561 | 8.611 | 8.536 | 8.542 | 163,521 | -0.01(-0.07%) |
Aug 24, 2015 | 8.661 | 8.668 | 8.517 | 8.548 | 235,007 | -0.15(-1.73%) |
Aug 21, 2015 | 8.718 | 8.737 | 8.693 | 8.699 | 113,378 | +0.00(+0.00%) |
Aug 20, 2015 | 8.693 | 8.737 | 8.687 | 8.699 | 124,967 | +0.00(+0.00%) |
Aug 19, 2015 | 8.680 | 8.723 | 8.680 | 8.699 | 85,864 | +0.00(+0.00%) |
Aug 18, 2015 | 8.699 | 8.718 | 8.690 | 8.699 | 79,354 | -0.01(-0.07%) |
Aug 17, 2015 | 8.718 | 8.718 | 8.693 | 8.705 | 67,304 | -0.01(-0.07%) |
Aug 14, 2015 | 8.724 | 8.724 | 8.693 | 8.712 | 53,465 | -0.01(-0.07%) |
Aug 13, 2015 | 8.743 | 8.743 | 8.698 | 8.718 | 74,419 | -0.02(-0.22%) |
Aug 12, 2015 | 8.674 | 8.749 | 8.674 | 8.737 | 91,579 | +0.05(+0.54%) |
Aug 11, 2015 | 8.615 | 8.690 | 8.609 | 8.690 | 104,794 | +0.07(+0.80%) |
Aug 10, 2015 | 8.602 | 8.621 | 8.571 | 8.621 | 151,842 | +0.02(+0.22%) |
Aug 07, 2015 | 8.590 | 8.602 | 8.568 | 8.602 | 125,819 | +0.04(+0.51%) |
Aug 06, 2015 | 8.484 | 8.559 | 8.484 | 8.559 | 113,920 | +0.06(+0.66%) |
Aug 05, 2015 | 8.571 | 8.584 | 8.502 | 8.502 | 130,335 | -0.04(-0.51%) |
Aug 04, 2015 | 8.559 | 8.609 | 8.534 | 8.546 | 102,905 | -0.04(-0.51%) |