Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 8.124 | 8.612 | 8.031 | 8.190 | 93,999 | +0.13(+1.60%) |
Oct 29, 2015 | 8.518 | 8.828 | 8.030 | 8.061 | 71,614 | -0.58(-6.71%) |
Oct 28, 2015 | 8.903 | 8.922 | 8.659 | 8.640 | 9,736 | -0.07(-0.76%) |
Oct 27, 2015 | 9.176 | 9.298 | 8.687 | 8.706 | 17,324 | -0.47(-5.12%) |
Oct 26, 2015 | 9.354 | 9.410 | 8.934 | 9.176 | 15,626 | -0.08(-0.81%) |
Oct 23, 2015 | 9.110 | 9.288 | 8.780 | 9.251 | 14,237 | -0.14(-1.50%) |
Oct 22, 2015 | 9.232 | 9.749 | 9.213 | 9.392 | 17,174 | +0.14(+1.52%) |
Oct 21, 2015 | 9.185 | 9.335 | 8.876 | 9.251 | 26,596 | +0.03(+0.31%) |
Oct 20, 2015 | 9.392 | 9.580 | 8.913 | 9.223 | 25,724 | -0.15(-1.60%) |
Oct 19, 2015 | 9.298 | 9.758 | 9.232 | 9.373 | 46,046 | +0.07(+0.71%) |
Oct 16, 2015 | 8.518 | 9.796 | 8.518 | 9.307 | 56,020 | -0.11(-1.20%) |
Oct 15, 2015 | 9.617 | 9.711 | 9.176 | 9.420 | 14,489 | -0.18(-1.86%) |
Oct 14, 2015 | 9.542 | 9.908 | 8.640 | 9.598 | 41,297 | +0.09(+0.99%) |
Oct 13, 2015 | 9.533 | 9.645 | 9.392 | 9.504 | 14,041 | -0.13(-1.36%) |
Oct 12, 2015 | 9.617 | 9.824 | 9.307 | 9.636 | 66,894 | +0.14(+1.42%) |
Oct 09, 2015 | 9.364 | 9.748 | 9.326 | 9.501 | 23,481 | +0.18(+1.98%) |
Oct 08, 2015 | 9.129 | 9.345 | 9.020 | 9.317 | 39,179 | +0.27(+3.01%) |
Oct 07, 2015 | 8.659 | 9.091 | 8.650 | 9.044 | 29,297 | +0.48(+5.59%) |
Oct 06, 2015 | 8.396 | 8.640 | 8.227 | 8.565 | 65,440 | +0.25(+3.05%) |
Oct 05, 2015 | 8.453 | 8.640 | 8.265 | 8.312 | 17,648 | -0.08(-0.90%) |
Oct 02, 2015 | 8.424 | 8.424 | 8.283 | 8.387 | 4,826 | -0.10(-1.22%) |
Oct 01, 2015 | 8.415 | 8.650 | 8.321 | 8.490 | 17,361 | +0.00(+0.00%) |
Sep 30, 2015 | 8.528 | 8.687 | 8.424 | 8.490 | 28,311 | -0.08(-0.99%) |
Sep 29, 2015 | 8.387 | 8.603 | 8.005 | 8.575 | 74,681 | +0.16(+1.90%) |
Sep 28, 2015 | 8.725 | 8.800 | 8.274 | 8.415 | 19,639 | -0.28(-3.26%) |
Sep 25, 2015 | 8.744 | 9.390 | 8.687 | 8.699 | 8,920 | -0.01(-0.09%) |
Sep 24, 2015 | 8.997 | 9.134 | 8.687 | 8.706 | 18,056 | -0.46(-5.02%) |
Sep 23, 2015 | 9.270 | 9.270 | 9.026 | 9.166 | 5,421 | -0.08(-0.91%) |
Sep 22, 2015 | 9.392 | 9.861 | 9.063 | 9.251 | 12,696 | -0.11(-1.20%) |
Sep 21, 2015 | 9.457 | 9.918 | 9.232 | 9.364 | 21,482 | +0.08(+0.91%) |
Sep 18, 2015 | 9.495 | 9.842 | 9.101 | 9.279 | 29,015 | -0.08(-0.80%) |
Sep 17, 2015 | 8.631 | 9.725 | 8.354 | 9.354 | 60,515 | +0.52(+5.84%) |
Sep 16, 2015 | 7.532 | 8.875 | 7.532 | 8.838 | 96,726 | +1.15(+14.90%) |
Sep 15, 2015 | 7.701 | 7.748 | 7.438 | 7.692 | 92,862 | -0.06(-0.73%) |
Sep 14, 2015 | 7.889 | 7.889 | 7.560 | 7.748 | 20,019 | -0.22(-2.71%) |
Sep 11, 2015 | 8.359 | 8.603 | 7.701 | 7.964 | 34,759 | -0.40(-4.83%) |
Sep 10, 2015 | 8.227 | 8.697 | 8.161 | 8.368 | 21,683 | -0.13(-1.55%) |
Sep 09, 2015 | 8.546 | 8.860 | 8.227 | 8.499 | 29,857 | -0.03(-0.33%) |
Sep 08, 2015 | 8.622 | 9.270 | 8.462 | 8.528 | 17,003 | +0.06(+0.67%) |
Sep 04, 2015 | 8.453 | 8.471 | 8.471 | 8.471 | 55,794 | -0.09(-1.10%) |
Sep 03, 2015 | 8.913 | 9.063 | 8.499 | 8.565 | 12,745 | -0.33(-3.70%) |
Sep 02, 2015 | 9.176 | 10.03 | 8.669 | 8.894 | 15,568 | -0.21(-2.27%) |
Sep 01, 2015 | 10.00 | 10.09 | 8.856 | 9.101 | 11,084 | -0.07(-0.72%) |
Aug 31, 2015 | 10.10 | 10.10 | 9.138 | 9.166 | 12,084 | -0.16(-1.71%) |
Aug 28, 2015 | 8.922 | 9.889 | 8.922 | 9.326 | 10,636 | +0.32(+3.59%) |
Aug 27, 2015 | 8.687 | 9.138 | 8.612 | 9.003 | 9,777 | +0.48(+5.69%) |
Aug 26, 2015 | 9.185 | 9.298 | 8.434 | 8.518 | 69,614 | -0.67(-7.26%) |
Aug 25, 2015 | 9.767 | 10.04 | 8.913 | 9.185 | 25,169 | -0.51(-5.23%) |
Aug 24, 2015 | 10.33 | 11.01 | 9.692 | 9.692 | 12,398 | -1.16(-10.73%) |
Aug 21, 2015 | 10.80 | 11.41 | 10.73 | 10.86 | 11,121 | +0.04(+0.35%) |
Aug 20, 2015 | 10.98 | 11.32 | 10.67 | 10.82 | 7,493 | -0.36(-3.19%) |
Aug 19, 2015 | 11.93 | 11.93 | 10.82 | 11.18 | 7,273 | -0.36(-3.13%) |
Aug 18, 2015 | 11.33 | 11.57 | 11.27 | 11.54 | 6,659 | +0.11(+0.94%) |
Aug 17, 2015 | 11.36 | 12.16 | 11.31 | 11.43 | 3,688 | +0.06(+0.50%) |
Aug 14, 2015 | 10.97 | 11.46 | 10.92 | 11.37 | 4,751 | -0.08(-0.74%) |
Aug 13, 2015 | 11.24 | 11.46 | 11.18 | 11.46 | 3,739 | +0.22(+1.92%) |
Aug 12, 2015 | 11.12 | 11.24 | 10.87 | 11.24 | 5,005 | +0.15(+1.35%) |
Aug 11, 2015 | 11.00 | 11.23 | 10.82 | 11.09 | 3,188 | +0.02(+0.17%) |
Aug 10, 2015 | 11.22 | 11.22 | 10.82 | 11.07 | 4,232 | -0.14(-1.26%) |
Aug 07, 2015 | 10.96 | 11.21 | 10.85 | 11.21 | 7,749 | +0.18(+1.62%) |
Aug 06, 2015 | 10.94 | 11.21 | 10.80 | 11.04 | 10,139 | +0.16(+1.47%) |
Aug 05, 2015 | 10.90 | 11.03 | 10.81 | 10.88 | 8,593 | +0.07(+0.61%) |
Aug 04, 2015 | 10.81 | 11.01 | 10.81 | 10.81 | 19,647 | -0.08(-0.78%) |