Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 9.840 | 9.900 | 9.650 | 9.790 | 253,467 | -0.05(-0.51%) |
Oct 29, 2015 | 9.700 | 9.920 | 9.335 | 9.840 | 226,137 | +0.07(+0.72%) |
Oct 28, 2015 | 9.450 | 9.770 | 9.380 | 9.770 | 171,113 | +0.35(+3.72%) |
Oct 27, 2015 | 9.620 | 9.620 | 9.220 | 9.420 | 172,592 | -0.28(-2.89%) |
Oct 26, 2015 | 9.740 | 9.840 | 9.290 | 9.700 | 114,607 | -0.08(-0.82%) |
Oct 23, 2015 | 9.790 | 9.800 | 9.620 | 9.780 | 111,603 | +0.11(+1.14%) |
Oct 22, 2015 | 9.590 | 9.710 | 9.440 | 9.670 | 125,908 | +0.15(+1.58%) |
Oct 21, 2015 | 9.680 | 9.775 | 9.510 | 9.520 | 80,413 | -0.16(-1.65%) |
Oct 20, 2015 | 9.580 | 9.740 | 9.440 | 9.680 | 166,783 | +0.13(+1.36%) |
Oct 19, 2015 | 9.420 | 9.570 | 9.420 | 9.550 | 176,663 | +0.06(+0.63%) |
Oct 16, 2015 | 9.460 | 9.600 | 9.350 | 9.490 | 191,312 | +0.07(+0.74%) |
Oct 15, 2015 | 9.280 | 9.450 | 9.210 | 9.420 | 163,026 | +0.20(+2.17%) |
Oct 14, 2015 | 9.200 | 9.430 | 9.160 | 9.220 | 86,783 | +0.00(+0.00%) |
Oct 13, 2015 | 9.360 | 9.440 | 9.210 | 9.220 | 86,550 | -0.22(-2.33%) |
Oct 12, 2015 | 9.460 | 9.460 | 9.310 | 9.440 | 94,465 | +0.02(+0.21%) |
Oct 09, 2015 | 9.420 | 9.490 | 9.330 | 9.420 | 155,240 | +0.05(+0.53%) |
Oct 08, 2015 | 9.240 | 9.390 | 9.100 | 9.370 | 128,722 | +0.09(+0.97%) |
Oct 07, 2015 | 9.140 | 9.291 | 9.050 | 9.280 | 144,450 | +0.20(+2.20%) |
Oct 06, 2015 | 9.170 | 9.350 | 8.970 | 9.080 | 182,572 | -0.11(-1.20%) |
Oct 05, 2015 | 8.750 | 9.200 | 8.750 | 9.190 | 218,474 | +0.48(+5.51%) |
Oct 02, 2015 | 8.430 | 8.710 | 8.430 | 8.710 | 156,966 | +0.15(+1.75%) |
Oct 01, 2015 | 8.570 | 8.635 | 8.420 | 8.560 | 168,974 | +0.01(+0.12%) |
Sep 30, 2015 | 8.490 | 8.600 | 8.435 | 8.550 | 233,869 | +0.10(+1.18%) |
Sep 29, 2015 | 8.640 | 8.700 | 8.370 | 8.450 | 303,900 | -0.24(-2.76%) |
Sep 28, 2015 | 8.650 | 8.755 | 8.540 | 8.690 | 248,301 | -0.01(-0.11%) |
Sep 25, 2015 | 8.720 | 8.740 | 8.640 | 8.700 | 299,617 | +0.04(+0.46%) |
Sep 24, 2015 | 8.760 | 8.760 | 8.560 | 8.660 | 206,876 | -0.01(-0.12%) |
Sep 23, 2015 | 8.670 | 8.720 | 8.555 | 8.670 | 183,312 | -0.01(-0.12%) |
Sep 22, 2015 | 8.770 | 8.770 | 8.650 | 8.680 | 409,498 | -0.22(-2.47%) |
Sep 21, 2015 | 8.750 | 8.910 | 8.680 | 8.900 | 261,806 | +0.25(+2.89%) |
Sep 18, 2015 | 8.900 | 9.100 | 8.610 | 8.650 | 735,501 | -0.41(-4.53%) |
Sep 17, 2015 | 8.940 | 9.120 | 8.940 | 9.060 | 231,766 | +0.06(+0.67%) |
Sep 16, 2015 | 8.870 | 9.040 | 8.830 | 9.000 | 305,128 | +0.22(+2.51%) |
Sep 15, 2015 | 8.790 | 8.840 | 8.730 | 8.780 | 181,259 | +0.03(+0.34%) |
Sep 14, 2015 | 8.840 | 8.840 | 8.710 | 8.750 | 164,089 | -0.02(-0.23%) |
Sep 11, 2015 | 8.700 | 8.820 | 8.700 | 8.770 | 148,594 | -0.01(-0.11%) |
Sep 10, 2015 | 8.730 | 8.870 | 8.700 | 8.780 | 322,683 | +0.05(+0.57%) |
Sep 09, 2015 | 9.010 | 9.010 | 8.720 | 8.730 | 486,103 | -0.15(-1.69%) |
Sep 08, 2015 | 8.910 | 8.940 | 8.800 | 8.880 | 196,048 | +0.08(+0.91%) |
Sep 04, 2015 | 8.850 | 8.800 | 8.800 | 8.800 | 115,300 | -0.06(-0.68%) |
Sep 03, 2015 | 8.880 | 8.930 | 8.820 | 8.860 | 144,746 | +0.07(+0.80%) |
Sep 02, 2015 | 8.720 | 8.830 | 8.570 | 8.790 | 178,812 | +0.14(+1.62%) |
Sep 01, 2015 | 8.940 | 8.990 | 8.580 | 8.650 | 289,685 | -0.44(-4.84%) |
Aug 31, 2015 | 8.890 | 9.110 | 8.860 | 9.090 | 218,713 | +0.14(+1.56%) |
Aug 28, 2015 | 8.940 | 9.030 | 8.830 | 8.950 | 159,496 | +0.01(+0.11%) |
Aug 27, 2015 | 8.780 | 8.980 | 8.710 | 8.940 | 196,845 | +0.21(+2.41%) |
Aug 26, 2015 | 8.650 | 8.810 | 8.530 | 8.730 | 293,555 | +0.20(+2.34%) |
Aug 25, 2015 | 8.930 | 8.930 | 8.510 | 8.530 | 232,359 | -0.16(-1.84%) |
Aug 24, 2015 | 8.720 | 8.950 | 7.600 | 8.690 | 287,340 | -0.41(-4.51%) |
Aug 21, 2015 | 9.150 | 9.300 | 8.980 | 9.100 | 278,057 | -0.17(-1.83%) |
Aug 20, 2015 | 9.410 | 9.450 | 9.260 | 9.270 | 182,764 | -0.19(-2.01%) |
Aug 19, 2015 | 9.570 | 9.580 | 9.420 | 9.460 | 140,942 | -0.17(-1.77%) |
Aug 18, 2015 | 9.790 | 9.790 | 9.600 | 9.630 | 129,938 | -0.16(-1.63%) |
Aug 17, 2015 | 9.710 | 9.860 | 9.640 | 9.790 | 181,517 | +0.03(+0.31%) |
Aug 14, 2015 | 9.610 | 9.810 | 9.600 | 9.760 | 113,610 | +0.12(+1.24%) |
Aug 13, 2015 | 9.690 | 9.970 | 9.610 | 9.640 | 122,143 | -0.08(-0.87%) |
Aug 12, 2015 | 9.750 | 9.800 | 9.510 | 9.725 | 148,395 | -0.06(-0.66%) |
Aug 11, 2015 | 9.750 | 9.920 | 9.700 | 9.790 | 183,735 | -0.01(-0.10%) |
Aug 10, 2015 | 9.780 | 10.06 | 9.760 | 9.800 | 378,914 | +0.04(+0.41%) |
Aug 07, 2015 | 10.17 | 10.19 | 9.620 | 9.760 | 443,900 | -0.50(-4.87%) |
Aug 06, 2015 | 10.20 | 10.58 | 10.15 | 10.26 | 303,481 | +0.13(+1.28%) |
Aug 05, 2015 | 10.22 | 10.23 | 10.02 | 10.13 | 121,414 | +0.13(+1.30%) |
Aug 04, 2015 | 10.10 | 10.38 | 9.980 | 10.00 | 166,069 | -0.12(-1.19%) |