Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 9.359 | 9.434 | 9.199 | 9.384 | 9,381 | -0.18(-1.91%) |
Oct 28, 2015 | 9.359 | 9.567 | 9.567 | 9.567 | 30 | +0.21(+2.22%) |
Oct 27, 2015 | 9.451 | 9.526 | 9.193 | 9.359 | 4,595 | -0.03(-0.35%) |
Oct 26, 2015 | 9.492 | 9.559 | 9.392 | 9.392 | 2,146 | -0.11(-1.14%) |
Oct 23, 2015 | 9.567 | 9.567 | 8.963 | 9.501 | 54,264 | +0.48(+5.32%) |
Oct 22, 2015 | 9.234 | 9.567 | 9.021 | 9.021 | 96,044 | -0.21(-2.31%) |
Oct 21, 2015 | 9.276 | 9.276 | 9.212 | 9.234 | 2,002 | +0.02(+0.27%) |
Oct 20, 2015 | 9.426 | 9.426 | 9.176 | 9.209 | 768 | +0.00(+0.00%) |
Oct 19, 2015 | 9.542 | 9.542 | 8.943 | 9.209 | 5,186 | -0.31(-3.23%) |
Oct 16, 2015 | 9.567 | 9.567 | 9.305 | 9.517 | 4,263 | +0.07(+0.79%) |
Oct 15, 2015 | 9.659 | 9.775 | 9.442 | 9.442 | 1,735 | +0.01(+0.09%) |
Oct 14, 2015 | 9.734 | 9.734 | 9.434 | 9.434 | 633 | -0.15(-1.56%) |
Oct 13, 2015 | 9.584 | 9.584 | 9.584 | 9.584 | 120 | -0.36(-3.60%) |
Oct 09, 2015 | 9.492 | 9.942 | 9.942 | 9.942 | 40 | -0.04(-0.42%) |
Oct 08, 2015 | 9.983 | 9.983 | 9.467 | 9.983 | 1,401 | +0.00(+0.00%) |
Oct 07, 2015 | 9.925 | 9.991 | 9.734 | 9.983 | 28,002 | +0.07(+0.76%) |
Oct 06, 2015 | 9.800 | 9.908 | 9.709 | 9.908 | 11,850 | +0.13(+1.36%) |
Oct 05, 2015 | 9.725 | 9.783 | 9.725 | 9.775 | 34,234 | +0.12(+1.29%) |
Oct 02, 2015 | 9.600 | 9.688 | 9.384 | 9.650 | 11,049 | +0.27(+2.93%) |
Oct 01, 2015 | 10.07 | 10.07 | 9.368 | 9.376 | 8,170 | -0.69(-6.86%) |
Sep 30, 2015 | 10.07 | 10.07 | 10.05 | 10.07 | 2,739 | +0.02(+0.17%) |
Sep 29, 2015 | 9.892 | 10.07 | 9.892 | 10.05 | 12,337 | +0.07(+0.67%) |
Sep 28, 2015 | 9.942 | 9.983 | 9.783 | 9.983 | 997 | -0.10(-0.99%) |
Sep 25, 2015 | 9.983 | 10.08 | 9.958 | 10.08 | 17,383 | +0.26(+2.63%) |
Sep 24, 2015 | 9.734 | 9.825 | 9.734 | 9.825 | 1,562 | -0.03(-0.34%) |
Sep 22, 2015 | 9.858 | 9.858 | 9.858 | 9.858 | 90 | +0.08(+0.85%) |
Sep 21, 2015 | 10.40 | 10.40 | 9.775 | 9.775 | 8,095 | -0.62(-6.00%) |
Sep 18, 2015 | 9.983 | 10.40 | 9.983 | 10.40 | 7,402 | +0.42(+4.25%) |
Sep 17, 2015 | 9.900 | 9.991 | 9.775 | 9.975 | 11,413 | +0.20(+2.04%) |
Sep 16, 2015 | 9.858 | 9.858 | 9.534 | 9.775 | 575 | -0.08(-0.84%) |
Sep 15, 2015 | 9.858 | 9.858 | 9.858 | 9.858 | 1,009 | +0.12(+1.28%) |
Sep 14, 2015 | 9.575 | 9.771 | 9.567 | 9.734 | 11,332 | +0.16(+1.65%) |
Sep 11, 2015 | 9.575 | 9.575 | 9.567 | 9.575 | 1,321 | +0.01(+0.09%) |
Sep 10, 2015 | 9.567 | 9.575 | 9.567 | 9.567 | 2,097 | -0.12(-1.29%) |
Sep 09, 2015 | 9.775 | 9.775 | 9.526 | 9.692 | 8,437 | +0.04(+0.43%) |
Sep 08, 2015 | 9.775 | 9.775 | 9.526 | 9.650 | 2,728 | +0.05(+0.52%) |
Sep 04, 2015 | 9.600 | 9.600 | 9.600 | 9.600 | 360 | -0.13(-1.37%) |
Sep 03, 2015 | 9.775 | 9.775 | 9.734 | 9.734 | 10,855 | -0.04(-0.43%) |
Sep 02, 2015 | 9.484 | 9.858 | 9.484 | 9.775 | 11,271 | +0.27(+2.89%) |
Sep 01, 2015 | 9.359 | 9.501 | 9.359 | 9.501 | 2,536 | -0.12(-1.21%) |
Aug 31, 2015 | 9.326 | 9.617 | 9.326 | 9.617 | 2,625 | +0.25(+2.66%) |
Aug 28, 2015 | 9.326 | 9.368 | 9.264 | 9.368 | 24,472 | +0.01(+0.09%) |
Aug 27, 2015 | 9.359 | 9.359 | 9.343 | 9.359 | 5,849 | +0.02(+0.21%) |
Aug 26, 2015 | 9.318 | 9.359 | 9.151 | 9.339 | 6,059 | +0.12(+1.32%) |
Aug 25, 2015 | 9.234 | 9.347 | 9.218 | 9.218 | 1,091 | +0.07(+0.82%) |
Aug 24, 2015 | 9.118 | 9.342 | 8.838 | 9.143 | 2,667 | -0.16(-1.70%) |
Aug 21, 2015 | 9.120 | 9.301 | 9.120 | 9.301 | 905 | +0.12(+1.36%) |
Aug 20, 2015 | 9.176 | 9.176 | 9.176 | 9.176 | 141 | -0.18(-1.96%) |
Aug 19, 2015 | 9.817 | 9.908 | 9.243 | 9.359 | 2,764 | +0.08(+0.90%) |
Aug 18, 2015 | 9.268 | 9.276 | 9.243 | 9.276 | 2,126 | +0.13(+1.46%) |
Aug 17, 2015 | 9.101 | 9.276 | 9.101 | 9.143 | 3,214 | -0.12(-1.26%) |
Aug 14, 2015 | 9.085 | 9.276 | 9.085 | 9.259 | 3,038 | +0.10(+1.09%) |
Aug 13, 2015 | 9.051 | 9.160 | 9.051 | 9.160 | 312 | -0.12(-1.34%) |
Aug 12, 2015 | 9.283 | 9.283 | 9.283 | 9.283 | 573 | +0.10(+1.12%) |
Aug 11, 2015 | 9.201 | 9.201 | 9.180 | 9.180 | 676 | -0.10(-1.03%) |
Aug 10, 2015 | 9.342 | 9.342 | 9.276 | 9.276 | 477 | +0.02(+0.27%) |
Aug 07, 2015 | 9.251 | 9.251 | 9.251 | 9.251 | 863 | -0.10(-1.07%) |
Aug 06, 2015 | 9.509 | 9.517 | 9.293 | 9.351 | 1,726 | -0.02(-0.27%) |
Aug 05, 2015 | 9.368 | 9.434 | 9.359 | 9.376 | 5,137 | +0.02(+0.27%) |
Aug 04, 2015 | 9.293 | 9.500 | 9.293 | 9.351 | 5,773 | +0.05(+0.56%) |