Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 9.635 | 9.718 | 9.626 | 9.653 | 7,936 | +0.05(+0.48%) |
Oct 29, 2015 | 9.347 | 9.626 | 9.347 | 9.607 | 8,500 | +0.27(+2.88%) |
Oct 28, 2015 | 9.598 | 9.598 | 9.338 | 9.338 | 548 | -0.06(-0.69%) |
Oct 27, 2015 | 9.485 | 9.505 | 9.403 | 9.403 | 1,399 | -0.08(-0.88%) |
Oct 26, 2015 | 9.375 | 9.607 | 9.320 | 9.486 | 8,000 | -0.11(-1.16%) |
Oct 23, 2015 | 9.273 | 9.616 | 9.245 | 9.598 | 53,163 | +0.39(+4.23%) |
Oct 22, 2015 | 8.902 | 9.320 | 8.902 | 9.208 | 41,294 | +0.29(+3.22%) |
Oct 21, 2015 | 8.828 | 9.032 | 8.938 | 8.921 | 2,771 | -0.02(-0.19%) |
Oct 20, 2015 | 8.976 | 9.041 | 8.938 | 8.938 | 1,638 | +0.02(+0.19%) |
Oct 19, 2015 | 9.060 | 9.156 | 8.800 | 8.921 | 9,399 | +0.06(+0.73%) |
Oct 16, 2015 | 8.995 | 9.078 | 8.856 | 8.856 | 11,064 | -0.16(-1.75%) |
Oct 15, 2015 | 8.874 | 9.032 | 8.828 | 9.014 | 7,832 | +0.20(+2.28%) |
Oct 14, 2015 | 8.813 | 8.813 | 8.813 | 8.813 | 1,433 | -0.02(-0.18%) |
Oct 13, 2015 | 8.837 | 8.837 | 8.828 | 8.828 | 1,549 | +0.01(+0.11%) |
Oct 12, 2015 | 8.735 | 8.914 | 8.735 | 8.819 | 4,126 | +0.02(+0.21%) |
Oct 09, 2015 | 8.874 | 8.884 | 8.763 | 8.800 | 4,562 | -0.07(-0.84%) |
Oct 08, 2015 | 8.874 | 8.878 | 8.745 | 8.874 | 2,303 | +0.05(+0.53%) |
Oct 07, 2015 | 8.856 | 8.893 | 8.810 | 8.828 | 3,490 | -0.08(-0.94%) |
Oct 06, 2015 | 8.865 | 9.023 | 8.865 | 8.912 | 3,099 | +0.07(+0.84%) |
Oct 05, 2015 | 8.856 | 8.902 | 8.735 | 8.837 | 18,664 | -0.02(-0.18%) |
Oct 02, 2015 | 8.949 | 9.021 | 8.717 | 8.853 | 37,056 | +0.04(+0.50%) |
Oct 01, 2015 | 8.911 | 8.921 | 8.810 | 8.810 | 3,463 | -0.11(-1.25%) |
Sep 30, 2015 | 8.823 | 8.986 | 8.763 | 8.921 | 6,236 | +0.14(+1.58%) |
Sep 29, 2015 | 8.856 | 9.190 | 8.625 | 8.782 | 53,461 | -0.14(-1.56%) |
Sep 28, 2015 | 8.745 | 9.238 | 8.670 | 8.921 | 36,651 | -0.12(-1.33%) |
Sep 25, 2015 | 8.717 | 9.041 | 8.643 | 9.041 | 12,509 | +0.23(+2.63%) |
Sep 24, 2015 | 8.967 | 9.028 | 8.615 | 8.809 | 25,863 | +0.08(+0.96%) |
Sep 23, 2015 | 8.735 | 8.921 | 8.675 | 8.726 | 19,838 | +0.02(+0.21%) |
Sep 22, 2015 | 8.930 | 9.051 | 8.708 | 8.708 | 6,673 | -0.03(-0.32%) |
Sep 21, 2015 | 8.745 | 8.810 | 8.670 | 8.735 | 2,973 | -0.13(-1.46%) |
Sep 18, 2015 | 8.682 | 8.865 | 8.624 | 8.865 | 13,408 | +0.15(+1.70%) |
Sep 17, 2015 | 8.874 | 8.884 | 8.717 | 8.717 | 3,035 | -0.12(-1.36%) |
Sep 16, 2015 | 9.014 | 9.116 | 8.837 | 8.837 | 7,516 | -0.05(-0.52%) |
Sep 15, 2015 | 9.143 | 9.190 | 8.828 | 8.884 | 8,110 | -0.12(-1.34%) |
Sep 14, 2015 | 9.338 | 9.403 | 8.930 | 9.004 | 6,637 | -0.28(-3.00%) |
Sep 11, 2015 | 9.394 | 9.403 | 9.190 | 9.282 | 103,276 | -0.06(-0.60%) |
Sep 10, 2015 | 9.294 | 9.384 | 9.227 | 9.338 | 2,103 | +0.09(+1.00%) |
Sep 09, 2015 | 9.180 | 9.394 | 9.060 | 9.245 | 10,359 | -0.04(-0.40%) |
Sep 08, 2015 | 9.505 | 9.600 | 9.162 | 9.282 | 5,479 | -0.28(-2.91%) |
Sep 04, 2015 | 9.422 | 9.561 | 9.561 | 9.561 | 3,450 | +0.15(+1.58%) |
Sep 03, 2015 | 9.375 | 9.422 | 9.366 | 9.412 | 3,538 | +0.05(+0.49%) |
Sep 02, 2015 | 9.296 | 9.403 | 9.296 | 9.366 | 4,919 | +0.06(+0.70%) |
Sep 01, 2015 | 9.134 | 9.357 | 8.930 | 9.301 | 6,104 | -0.06(-0.69%) |
Aug 31, 2015 | 9.320 | 9.403 | 9.320 | 9.366 | 67,502 | +0.05(+0.50%) |
Aug 28, 2015 | 9.329 | 9.357 | 9.320 | 9.320 | 3,726 | -0.01(-0.10%) |
Aug 27, 2015 | 9.366 | 9.366 | 9.097 | 9.329 | 1,917 | +0.01(+0.10%) |
Aug 26, 2015 | 9.227 | 9.347 | 9.227 | 9.320 | 21,392 | +0.00(+0.00%) |
Aug 25, 2015 | 9.292 | 9.357 | 9.236 | 9.320 | 8,531 | +0.14(+1.52%) |
Aug 24, 2015 | 8.893 | 9.264 | 8.893 | 9.180 | 8,536 | -0.09(-1.00%) |
Aug 21, 2015 | 9.277 | 9.384 | 9.264 | 9.273 | 2,164 | +0.04(+0.40%) |
Aug 20, 2015 | 9.310 | 9.365 | 9.236 | 9.236 | 3,414 | -0.11(-1.19%) |
Aug 19, 2015 | 9.282 | 9.347 | 9.282 | 9.347 | 3,377 | +0.00(+0.00%) |
Aug 18, 2015 | 9.384 | 9.384 | 9.283 | 9.347 | 1,203 | +0.02(+0.20%) |
Aug 17, 2015 | 9.301 | 9.366 | 9.301 | 9.329 | 40,450 | -0.04(-0.40%) |
Aug 14, 2015 | 9.264 | 9.366 | 9.264 | 9.366 | 7,081 | +0.09(+1.00%) |
Aug 13, 2015 | 9.292 | 9.310 | 9.273 | 9.273 | 3,871 | -0.07(-0.79%) |
Aug 12, 2015 | 9.282 | 9.357 | 9.227 | 9.347 | 8,100 | -0.05(-0.49%) |
Aug 11, 2015 | 9.227 | 9.394 | 9.227 | 9.394 | 40,840 | +0.04(+0.40%) |
Aug 10, 2015 | 9.245 | 9.366 | 9.245 | 9.357 | 13,322 | +0.01(+0.10%) |
Aug 07, 2015 | 9.320 | 9.357 | 9.320 | 9.347 | 1,890 | +0.08(+0.90%) |
Aug 06, 2015 | 9.338 | 9.357 | 9.158 | 9.264 | 10,659 | -0.08(-0.89%) |
Aug 05, 2015 | 9.320 | 9.366 | 9.320 | 9.347 | 11,371 | -0.01(-0.10%) |
Aug 04, 2015 | 9.412 | 9.412 | 9.320 | 9.357 | 6,635 | -0.06(-0.59%) |