Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 10.06 | 10.12 | 9.831 | 9.890 | 2,077,310 | -0.22(-2.19%) |
Oct 29, 2015 | 10.16 | 10.27 | 10.01 | 10.11 | 2,120,240 | -0.06(-0.58%) |
Oct 28, 2015 | 9.772 | 10.18 | 9.772 | 10.17 | 2,930,921 | +0.41(+4.23%) |
Oct 27, 2015 | 9.772 | 9.861 | 9.662 | 9.758 | 1,826,356 | -0.05(-0.53%) |
Oct 26, 2015 | 9.831 | 9.901 | 9.728 | 9.809 | 2,033,486 | -0.07(-0.75%) |
Oct 23, 2015 | 9.684 | 9.898 | 9.640 | 9.883 | 2,114,437 | +0.30(+3.15%) |
Oct 22, 2015 | 9.522 | 9.710 | 9.500 | 9.581 | 3,595,621 | +0.15(+1.64%) |
Oct 21, 2015 | 9.514 | 9.654 | 9.374 | 9.426 | 5,234,014 | +0.33(+3.65%) |
Oct 20, 2015 | 9.057 | 9.131 | 8.969 | 9.094 | 2,375,912 | +0.07(+0.82%) |
Oct 19, 2015 | 9.006 | 9.116 | 8.976 | 9.021 | 1,380,318 | +0.00(+0.00%) |
Oct 16, 2015 | 9.102 | 9.113 | 8.976 | 9.021 | 1,570,913 | -0.04(-0.41%) |
Oct 15, 2015 | 8.969 | 9.094 | 8.829 | 9.057 | 1,372,746 | +0.18(+1.99%) |
Oct 14, 2015 | 9.116 | 9.212 | 8.836 | 8.881 | 2,083,941 | -0.26(-2.82%) |
Oct 13, 2015 | 9.094 | 9.271 | 9.094 | 9.138 | 1,055,715 | -0.07(-0.72%) |
Oct 12, 2015 | 9.124 | 9.212 | 9.035 | 9.205 | 739,934 | +0.09(+0.97%) |
Oct 09, 2015 | 9.183 | 9.256 | 9.065 | 9.116 | 943,776 | -0.08(-0.88%) |
Oct 08, 2015 | 9.102 | 9.216 | 9.043 | 9.197 | 1,379,346 | +0.08(+0.93%) |
Oct 07, 2015 | 9.006 | 9.116 | 8.980 | 9.113 | 1,557,560 | +0.15(+1.69%) |
Oct 06, 2015 | 8.932 | 9.035 | 8.906 | 8.962 | 1,405,612 | -0.02(-0.25%) |
Oct 05, 2015 | 8.814 | 8.984 | 8.814 | 8.984 | 1,130,840 | +0.21(+2.35%) |
Oct 02, 2015 | 8.785 | 8.851 | 8.553 | 8.777 | 1,770,005 | -0.15(-1.73%) |
Oct 01, 2015 | 8.888 | 8.969 | 8.844 | 8.932 | 1,548,353 | +0.01(+0.17%) |
Sep 30, 2015 | 8.888 | 8.940 | 8.840 | 8.917 | 1,901,338 | +0.12(+1.34%) |
Sep 29, 2015 | 8.748 | 8.851 | 8.741 | 8.799 | 1,762,588 | +0.04(+0.42%) |
Sep 28, 2015 | 8.799 | 8.836 | 8.726 | 8.763 | 1,492,058 | -0.07(-0.83%) |
Sep 25, 2015 | 8.887 | 8.938 | 8.814 | 8.836 | 1,484,236 | +0.07(+0.83%) |
Sep 24, 2015 | 8.558 | 8.777 | 8.543 | 8.763 | 2,036,251 | +0.12(+1.44%) |
Sep 23, 2015 | 8.616 | 8.689 | 8.558 | 8.638 | 1,181,321 | +0.02(+0.25%) |
Sep 22, 2015 | 8.602 | 8.668 | 8.565 | 8.616 | 1,168,845 | -0.10(-1.09%) |
Sep 21, 2015 | 8.624 | 8.741 | 8.580 | 8.711 | 2,392,327 | +0.13(+1.53%) |
Sep 18, 2015 | 8.660 | 8.770 | 8.543 | 8.580 | 3,163,712 | -0.23(-2.66%) |
Sep 17, 2015 | 9.048 | 9.128 | 8.770 | 8.814 | 2,080,484 | -0.23(-2.51%) |
Sep 16, 2015 | 9.048 | 9.055 | 8.931 | 9.041 | 868,398 | +0.02(+0.24%) |
Sep 15, 2015 | 8.931 | 9.048 | 8.887 | 9.019 | 985,353 | +0.12(+1.40%) |
Sep 14, 2015 | 8.880 | 8.945 | 8.832 | 8.894 | 873,943 | +0.02(+0.25%) |
Sep 11, 2015 | 8.763 | 8.880 | 8.755 | 8.872 | 1,063,113 | +0.04(+0.50%) |
Sep 10, 2015 | 8.770 | 8.916 | 8.741 | 8.828 | 1,736,064 | +0.04(+0.50%) |
Sep 09, 2015 | 8.894 | 8.909 | 8.770 | 8.785 | 2,113,685 | -0.01(-0.17%) |
Sep 08, 2015 | 8.733 | 8.814 | 8.682 | 8.799 | 956,847 | +0.20(+2.38%) |
Sep 04, 2015 | 8.580 | 8.594 | 8.594 | 8.594 | 1,019,771 | -0.10(-1.09%) |
Sep 03, 2015 | 8.616 | 8.770 | 8.587 | 8.689 | 1,190,738 | +0.04(+0.51%) |
Sep 02, 2015 | 8.646 | 8.675 | 8.507 | 8.646 | 1,212,279 | +0.10(+1.11%) |
Sep 01, 2015 | 8.733 | 8.777 | 8.521 | 8.551 | 1,351,729 | -0.34(-3.87%) |
Aug 31, 2015 | 8.807 | 8.909 | 8.755 | 8.894 | 999,617 | +0.06(+0.66%) |
Aug 28, 2015 | 8.777 | 8.902 | 8.777 | 8.836 | 1,411,741 | -0.01(-0.17%) |
Aug 27, 2015 | 8.821 | 8.916 | 8.748 | 8.850 | 1,612,114 | +0.12(+1.34%) |
Aug 26, 2015 | 8.675 | 8.741 | 8.499 | 8.733 | 1,949,080 | +0.24(+2.84%) |
Aug 25, 2015 | 8.916 | 8.916 | 8.481 | 8.492 | 2,182,293 | -0.18(-2.11%) |
Aug 24, 2015 | 8.689 | 8.989 | 8.638 | 8.675 | 3,058,929 | -0.42(-4.66%) |
Aug 21, 2015 | 8.967 | 9.198 | 8.967 | 9.099 | 2,805,503 | -0.07(-0.80%) |
Aug 20, 2015 | 9.406 | 9.428 | 9.165 | 9.172 | 1,616,113 | -0.31(-3.32%) |
Aug 19, 2015 | 9.575 | 9.596 | 9.476 | 9.487 | 1,756,111 | -0.12(-1.22%) |
Aug 18, 2015 | 9.596 | 9.670 | 9.567 | 9.604 | 1,510,405 | +0.01(+0.15%) |
Aug 17, 2015 | 9.509 | 9.655 | 9.479 | 9.589 | 1,338,711 | +0.01(+0.15%) |
Aug 14, 2015 | 9.457 | 9.575 | 9.457 | 9.575 | 974,658 | +0.08(+0.85%) |
Aug 13, 2015 | 9.450 | 9.531 | 9.395 | 9.494 | 1,375,880 | +0.07(+0.70%) |
Aug 12, 2015 | 9.494 | 9.509 | 9.297 | 9.428 | 2,501,821 | -0.11(-1.15%) |
Aug 11, 2015 | 9.545 | 9.596 | 9.465 | 9.538 | 1,748,126 | -0.10(-1.06%) |
Aug 10, 2015 | 9.545 | 9.670 | 9.545 | 9.640 | 1,478,717 | +0.12(+1.23%) |
Aug 07, 2015 | 9.545 | 9.618 | 9.487 | 9.523 | 2,190,580 | -0.04(-0.46%) |
Aug 06, 2015 | 9.611 | 9.633 | 9.523 | 9.567 | 1,538,360 | -0.01(-0.15%) |
Aug 05, 2015 | 9.567 | 9.677 | 9.523 | 9.582 | 1,504,919 | +0.03(+0.31%) |
Aug 04, 2015 | 9.516 | 9.662 | 9.494 | 9.553 | 2,445,697 | +0.05(+0.54%) |