Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 9.814 | 10.05 | 9.800 | 9.895 | 991,601 | +0.12(+1.21%) |
Oct 29, 2015 | 9.328 | 9.984 | 9.328 | 9.778 | 1,538,843 | +0.36(+3.83%) |
Oct 28, 2015 | 9.505 | 9.505 | 9.328 | 9.416 | 569,111 | -0.04(-0.47%) |
Oct 27, 2015 | 9.321 | 9.475 | 9.240 | 9.461 | 576,246 | +0.14(+1.50%) |
Oct 26, 2015 | 9.350 | 9.542 | 9.210 | 9.321 | 1,231,488 | -0.07(-0.78%) |
Oct 23, 2015 | 9.579 | 9.652 | 9.291 | 9.394 | 794,325 | +0.04(+0.47%) |
Oct 22, 2015 | 9.571 | 9.630 | 9.299 | 9.350 | 758,776 | -0.13(-1.32%) |
Oct 21, 2015 | 9.682 | 9.682 | 9.380 | 9.475 | 570,565 | -0.21(-2.13%) |
Oct 20, 2015 | 9.748 | 9.816 | 9.652 | 9.682 | 545,872 | -0.04(-0.38%) |
Oct 19, 2015 | 9.667 | 9.800 | 9.505 | 9.719 | 914,122 | +0.06(+0.61%) |
Oct 16, 2015 | 9.726 | 9.954 | 9.586 | 9.660 | 1,380,449 | +0.07(+0.77%) |
Oct 15, 2015 | 9.490 | 9.800 | 9.394 | 9.586 | 1,094,873 | +0.17(+1.80%) |
Oct 14, 2015 | 9.851 | 9.976 | 9.332 | 9.416 | 1,198,724 | -0.40(-4.05%) |
Oct 13, 2015 | 9.888 | 10.04 | 9.719 | 9.814 | 996,847 | -0.13(-1.33%) |
Oct 12, 2015 | 9.394 | 9.999 | 9.394 | 9.947 | 1,214,257 | +0.65(+6.97%) |
Oct 09, 2015 | 9.586 | 9.763 | 9.218 | 9.299 | 1,891,585 | -0.27(-2.77%) |
Oct 08, 2015 | 9.505 | 9.630 | 9.372 | 9.564 | 640,698 | +0.00(+0.00%) |
Oct 07, 2015 | 9.748 | 9.822 | 9.372 | 9.564 | 1,398,590 | -0.01(-0.15%) |
Oct 06, 2015 | 9.630 | 9.696 | 9.512 | 9.579 | 684,280 | +0.00(+0.00%) |
Oct 05, 2015 | 9.682 | 9.947 | 9.446 | 9.579 | 1,336,486 | +0.00(+0.00%) |
Oct 02, 2015 | 9.284 | 9.711 | 9.210 | 9.579 | 1,014,670 | +0.38(+4.08%) |
Oct 01, 2015 | 9.247 | 9.387 | 9.107 | 9.203 | 522,121 | -0.01(-0.08%) |
Sep 30, 2015 | 8.989 | 9.409 | 8.961 | 9.210 | 1,048,791 | +0.29(+3.22%) |
Sep 29, 2015 | 8.834 | 8.982 | 8.709 | 8.923 | 292,081 | +0.04(+0.50%) |
Sep 28, 2015 | 9.078 | 9.306 | 8.680 | 8.879 | 737,231 | -0.30(-3.29%) |
Sep 25, 2015 | 8.871 | 10.06 | 8.871 | 9.181 | 1,724,483 | +0.31(+3.49%) |
Sep 24, 2015 | 8.068 | 8.967 | 8.068 | 8.871 | 1,446,330 | +0.80(+9.85%) |
Sep 23, 2015 | 8.134 | 8.193 | 8.017 | 8.075 | 358,674 | -0.07(-0.90%) |
Sep 22, 2015 | 8.068 | 8.330 | 8.024 | 8.149 | 782,165 | +0.01(+0.18%) |
Sep 21, 2015 | 8.179 | 8.518 | 8.112 | 8.134 | 689,011 | +0.04(+0.45%) |
Sep 18, 2015 | 8.009 | 8.149 | 8.009 | 8.098 | 202,508 | -0.04(-0.45%) |
Sep 17, 2015 | 8.039 | 8.289 | 8.039 | 8.134 | 496,591 | +0.03(+0.36%) |
Sep 16, 2015 | 8.149 | 8.304 | 8.046 | 8.105 | 1,358,531 | +0.01(+0.18%) |
Sep 15, 2015 | 8.142 | 8.223 | 7.877 | 8.090 | 596,003 | -0.03(-0.36%) |
Sep 14, 2015 | 8.473 | 8.510 | 8.061 | 8.120 | 773,120 | -0.37(-4.34%) |
Sep 11, 2015 | 8.503 | 8.503 | 8.282 | 8.488 | 603,218 | -0.03(-0.35%) |
Sep 10, 2015 | 8.429 | 8.547 | 8.245 | 8.518 | 697,230 | +0.02(+0.26%) |
Sep 09, 2015 | 8.252 | 8.577 | 8.252 | 8.495 | 1,077,814 | +0.40(+4.91%) |
Sep 08, 2015 | 8.341 | 8.518 | 8.039 | 8.098 | 1,411,730 | +0.11(+1.38%) |
Sep 04, 2015 | 8.009 | 7.987 | 7.987 | 7.987 | 408,107 | -0.10(-1.19%) |
Sep 03, 2015 | 8.105 | 8.164 | 7.994 | 8.083 | 274,796 | -0.01(-0.18%) |
Sep 02, 2015 | 8.348 | 8.554 | 8.024 | 8.098 | 572,439 | -0.21(-2.57%) |
Sep 01, 2015 | 8.400 | 8.540 | 8.186 | 8.311 | 806,503 | -0.28(-3.26%) |
Aug 31, 2015 | 9.100 | 9.157 | 8.569 | 8.591 | 534,359 | -0.52(-5.74%) |
Aug 28, 2015 | 8.923 | 9.284 | 8.923 | 9.114 | 584,062 | +0.05(+0.57%) |
Aug 27, 2015 | 9.343 | 9.556 | 8.842 | 9.063 | 2,036,629 | +0.27(+3.02%) |
Aug 26, 2015 | 9.321 | 9.387 | 8.510 | 8.798 | 1,130,319 | -0.35(-3.86%) |
Aug 25, 2015 | 9.630 | 9.770 | 9.137 | 9.151 | 775,973 | +0.10(+1.06%) |
Aug 24, 2015 | 9.137 | 9.505 | 7.950 | 9.055 | 3,016,753 | -1.10(-10.81%) |
Aug 21, 2015 | 10.82 | 10.82 | 9.800 | 10.15 | 2,426,722 | -0.76(-6.95%) |
Aug 20, 2015 | 11.42 | 11.77 | 10.79 | 10.91 | 3,447,304 | -0.86(-7.32%) |
Aug 19, 2015 | 11.77 | 11.97 | 11.53 | 11.77 | 1,054,130 | -0.10(-0.87%) |
Aug 18, 2015 | 11.91 | 12.02 | 11.72 | 11.88 | 390,737 | -0.18(-1.47%) |
Aug 17, 2015 | 11.85 | 12.17 | 11.85 | 12.05 | 738,128 | +0.17(+1.43%) |
Aug 14, 2015 | 11.52 | 11.95 | 11.52 | 11.88 | 398,847 | +0.30(+2.61%) |
Aug 13, 2015 | 11.55 | 11.80 | 11.55 | 11.58 | 506,368 | +0.03(+0.25%) |
Aug 12, 2015 | 11.57 | 11.75 | 11.49 | 11.55 | 858,383 | -0.15(-1.32%) |
Aug 11, 2015 | 12.01 | 12.16 | 11.64 | 11.71 | 338,325 | -0.43(-3.52%) |
Aug 10, 2015 | 11.90 | 12.17 | 11.79 | 12.14 | 217,230 | +0.38(+3.26%) |
Aug 07, 2015 | 11.81 | 12.02 | 11.74 | 11.75 | 255,687 | -0.07(-0.56%) |
Aug 06, 2015 | 12.04 | 12.22 | 11.70 | 11.82 | 390,327 | -0.27(-2.20%) |
Aug 05, 2015 | 12.13 | 12.53 | 12.02 | 12.08 | 724,393 | -0.04(-0.36%) |
Aug 04, 2015 | 12.10 | 12.22 | 12.02 | 12.13 | 441,615 | -0.04(-0.36%) |