Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 8.400 | 8.500 | 8.340 | 8.490 | 1,770 | +0.02(+0.23%) |
Oct 29, 2015 | 8.500 | 8.650 | 8.460 | 8.470 | 6,159 | -0.03(-0.35%) |
Oct 28, 2015 | 8.450 | 8.500 | 8.450 | 8.500 | 587 | +0.10(+1.19%) |
Oct 27, 2015 | 8.390 | 8.490 | 8.390 | 8.400 | 6,584 | -0.09(-1.06%) |
Oct 26, 2015 | 8.480 | 8.500 | 8.400 | 8.490 | 1,833 | +0.01(+0.12%) |
Oct 23, 2015 | 8.480 | 8.500 | 8.400 | 8.480 | 7,371 | -0.02(-0.24%) |
Oct 22, 2015 | 8.650 | 8.660 | 8.500 | 8.500 | 2,572 | -0.09(-1.05%) |
Oct 21, 2015 | 8.570 | 8.620 | 8.400 | 8.590 | 9,680 | +0.19(+2.26%) |
Oct 20, 2015 | 8.970 | 8.970 | 8.300 | 8.400 | 5,148 | -0.27(-3.11%) |
Oct 19, 2015 | 8.850 | 8.850 | 8.630 | 8.670 | 6,746 | -0.13(-1.48%) |
Oct 16, 2015 | 8.926 | 8.958 | 8.710 | 8.800 | 4,932 | -0.16(-1.79%) |
Oct 15, 2015 | 8.960 | 8.970 | 8.960 | 8.960 | 1,539 | -0.01(-0.11%) |
Oct 14, 2015 | 9.000 | 9.010 | 8.950 | 8.970 | 4,097 | +0.06(+0.67%) |
Oct 13, 2015 | 9.120 | 9.120 | 8.840 | 8.910 | 6,588 | +0.02(+0.17%) |
Oct 12, 2015 | 8.800 | 8.970 | 8.800 | 8.895 | 3,096 | +0.00(+0.06%) |
Oct 09, 2015 | 8.970 | 9.000 | 8.890 | 8.890 | 6,711 | +0.14(+1.60%) |
Oct 08, 2015 | 8.750 | 8.840 | 8.700 | 8.750 | 44,439 | +0.00(+0.00%) |
Oct 07, 2015 | 8.820 | 8.820 | 8.750 | 8.750 | 8,346 | -0.11(-1.24%) |
Oct 06, 2015 | 8.750 | 8.860 | 8.725 | 8.860 | 10,347 | -0.09(-1.01%) |
Oct 05, 2015 | 8.930 | 8.950 | 8.930 | 8.950 | 1,919 | +0.02(+0.22%) |
Oct 02, 2015 | 8.800 | 8.930 | 8.710 | 8.930 | 3,260 | +0.12(+1.36%) |
Oct 01, 2015 | 8.730 | 8.810 | 8.710 | 8.810 | 4,924 | +0.00(+0.00%) |
Sep 30, 2015 | 8.750 | 8.870 | 8.700 | 8.810 | 7,396 | -0.02(-0.23%) |
Sep 29, 2015 | 8.680 | 8.830 | 8.650 | 8.830 | 4,122 | +0.16(+1.85%) |
Sep 28, 2015 | 8.600 | 8.740 | 8.500 | 8.670 | 7,724 | +0.01(+0.12%) |
Sep 25, 2015 | 9.000 | 9.020 | 8.620 | 8.660 | 20,115 | -0.49(-5.36%) |
Sep 24, 2015 | 9.150 | 9.150 | 9.150 | 9.150 | 100 | +0.00(+0.00%) |
Sep 23, 2015 | 9.080 | 9.150 | 9.000 | 9.150 | 1,469 | -0.04(-0.44%) |
Sep 22, 2015 | 9.170 | 9.190 | 9.020 | 9.190 | 2,945 | -0.01(-0.11%) |
Sep 21, 2015 | 9.520 | 9.520 | 9.160 | 9.200 | 7,405 | -0.15(-1.60%) |
Sep 18, 2015 | 9.880 | 9.900 | 9.350 | 9.350 | 11,048 | -0.37(-3.81%) |
Sep 17, 2015 | 9.710 | 9.890 | 9.710 | 9.720 | 1,728 | -0.15(-1.52%) |
Sep 16, 2015 | 9.730 | 9.890 | 9.730 | 9.870 | 1,647 | -0.03(-0.30%) |
Sep 15, 2015 | 9.701 | 9.900 | 9.700 | 9.900 | 3,329 | +0.03(+0.30%) |
Sep 14, 2015 | 9.720 | 9.870 | 9.701 | 9.870 | 690 | -0.01(-0.10%) |
Sep 11, 2015 | 9.750 | 9.880 | 9.750 | 9.880 | 6,486 | +0.13(+1.33%) |
Sep 10, 2015 | 9.710 | 9.750 | 9.600 | 9.750 | 2,991 | +0.03(+0.31%) |
Sep 09, 2015 | 9.900 | 9.900 | 9.720 | 9.720 | 8,183 | -0.03(-0.31%) |
Sep 08, 2015 | 9.920 | 9.940 | 9.750 | 9.750 | 17,238 | -0.01(-0.10%) |
Sep 04, 2015 | 9.780 | 9.760 | 9.760 | 9.760 | 2,200 | -0.19(-1.91%) |
Sep 03, 2015 | 9.900 | 9.950 | 9.760 | 9.950 | 13,414 | +0.15(+1.53%) |
Sep 02, 2015 | 9.920 | 9.950 | 9.700 | 9.800 | 9,455 | -0.13(-1.31%) |
Sep 01, 2015 | 9.930 | 9.930 | 9.850 | 9.930 | 1,252 | +0.00(+0.00%) |
Aug 31, 2015 | 9.950 | 9.950 | 9.847 | 9.930 | 7,537 | +0.00(+0.00%) |
Aug 28, 2015 | 9.900 | 9.950 | 9.900 | 9.930 | 18,959 | -0.02(-0.20%) |
Aug 27, 2015 | 9.830 | 10.00 | 9.830 | 9.950 | 9,818 | +0.07(+0.71%) |
Aug 26, 2015 | 9.800 | 9.950 | 9.750 | 9.880 | 8,142 | -0.26(-2.56%) |
Aug 25, 2015 | 9.750 | 10.14 | 9.700 | 10.14 | 7,622 | +0.42(+4.32%) |
Aug 24, 2015 | 9.700 | 9.890 | 9.700 | 9.720 | 10,044 | -0.22(-2.22%) |
Aug 21, 2015 | 9.980 | 9.980 | 9.800 | 9.941 | 7,199 | +0.03(+0.31%) |
Aug 20, 2015 | 9.850 | 9.940 | 9.800 | 9.910 | 8,605 | +0.05(+0.51%) |
Aug 19, 2015 | 9.860 | 9.950 | 9.850 | 9.860 | 5,737 | -0.12(-1.20%) |
Aug 18, 2015 | 9.900 | 9.980 | 9.900 | 9.980 | 1,489 | +0.03(+0.30%) |
Aug 17, 2015 | 9.977 | 10.15 | 9.700 | 9.950 | 9,413 | -0.03(-0.30%) |
Aug 14, 2015 | 9.800 | 9.990 | 9.700 | 9.980 | 12,151 | +0.32(+3.31%) |
Aug 13, 2015 | 9.750 | 9.850 | 9.300 | 9.660 | 19,255 | -0.16(-1.63%) |
Aug 12, 2015 | 9.880 | 9.880 | 9.780 | 9.820 | 19,441 | -0.06(-0.61%) |
Aug 11, 2015 | 9.870 | 9.880 | 9.768 | 9.880 | 2,202 | +0.00(+0.00%) |
Aug 10, 2015 | 9.350 | 9.880 | 9.350 | 9.880 | 14,672 | +0.47(+4.99%) |
Aug 07, 2015 | 9.340 | 9.430 | 9.250 | 9.410 | 25,805 | +0.11(+1.18%) |
Aug 06, 2015 | 9.180 | 9.300 | 9.025 | 9.300 | 18,709 | +0.30(+3.33%) |
Aug 05, 2015 | 8.930 | 9.290 | 8.750 | 9.000 | 4,545 | -0.21(-2.28%) |
Aug 04, 2015 | 9.340 | 9.350 | 9.110 | 9.210 | 4,210 | -0.17(-1.81%) |