Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 9.310 | 9.370 | 9.290 | 9.290 | 6,356 | +0.06(+0.65%) |
Oct 29, 2015 | 9.220 | 9.230 | 9.130 | 9.230 | 8,107 | -0.17(-1.86%) |
Oct 28, 2015 | 9.380 | 9.470 | 9.380 | 9.405 | 2,252 | +0.14(+1.57%) |
Oct 27, 2015 | 9.225 | 9.260 | 9.225 | 9.260 | 5,086 | -0.24(-2.53%) |
Oct 26, 2015 | 9.460 | 9.500 | 9.410 | 9.500 | 5,637 | +0.12(+1.28%) |
Oct 23, 2015 | 9.410 | 9.470 | 9.380 | 9.380 | 4,662 | +0.28(+3.02%) |
Oct 22, 2015 | 9.108 | 9.130 | 9.090 | 9.105 | 5,250 | +0.25(+2.77%) |
Oct 21, 2015 | 8.990 | 8.990 | 8.860 | 8.860 | 3,859 | -0.18(-1.99%) |
Oct 20, 2015 | 8.980 | 9.050 | 8.980 | 9.040 | 18,223 | +0.19(+2.20%) |
Oct 19, 2015 | 8.840 | 8.880 | 8.808 | 8.845 | 5,071 | -0.14(-1.61%) |
Oct 16, 2015 | 8.980 | 9.004 | 8.970 | 8.990 | 9,661 | -0.36(-3.85%) |
Oct 15, 2015 | 9.230 | 9.350 | 9.220 | 9.350 | 15,233 | -0.09(-0.95%) |
Oct 14, 2015 | 9.500 | 9.500 | 9.390 | 9.440 | 8,834 | -0.01(-0.11%) |
Oct 13, 2015 | 9.490 | 9.590 | 9.440 | 9.450 | 7,541 | -0.40(-4.06%) |
Oct 12, 2015 | 9.750 | 9.850 | 9.750 | 9.850 | 5,112 | -0.11(-1.10%) |
Oct 09, 2015 | 9.911 | 9.990 | 9.891 | 9.960 | 19,381 | +0.33(+3.43%) |
Oct 08, 2015 | 9.400 | 9.630 | 9.400 | 9.630 | 2,646 | +0.20(+2.12%) |
Oct 07, 2015 | 9.470 | 9.500 | 9.390 | 9.430 | 28,578 | +0.20(+2.17%) |
Oct 06, 2015 | 9.224 | 9.290 | 9.200 | 9.230 | 37,892 | +0.10(+1.10%) |
Oct 05, 2015 | 9.090 | 9.180 | 9.080 | 9.130 | 29,962 | +0.45(+5.18%) |
Oct 02, 2015 | 8.630 | 8.740 | 8.630 | 8.680 | 22,365 | +0.09(+1.05%) |
Oct 01, 2015 | 8.760 | 8.760 | 8.540 | 8.590 | 43,912 | +0.12(+1.42%) |
Sep 30, 2015 | 8.380 | 8.470 | 8.350 | 8.470 | 36,223 | +0.31(+3.80%) |
Sep 29, 2015 | 8.160 | 8.220 | 8.140 | 8.160 | 59,836 | +0.19(+2.38%) |
Sep 28, 2015 | 8.010 | 8.010 | 7.900 | 7.970 | 20,408 | -0.07(-0.87%) |
Sep 25, 2015 | 8.210 | 8.210 | 8.020 | 8.040 | 17,807 | -0.13(-1.59%) |
Sep 24, 2015 | 8.192 | 8.240 | 8.140 | 8.170 | 5,520 | -0.22(-2.62%) |
Sep 23, 2015 | 8.502 | 8.502 | 8.390 | 8.390 | 4,715 | -0.17(-1.99%) |
Sep 22, 2015 | 8.590 | 8.590 | 8.460 | 8.560 | 38,383 | -0.20(-2.28%) |
Sep 21, 2015 | 8.920 | 8.920 | 8.760 | 8.760 | 22,468 | -0.19(-2.12%) |
Sep 18, 2015 | 9.130 | 9.130 | 8.950 | 8.950 | 5,422 | -0.41(-4.38%) |
Sep 17, 2015 | 9.330 | 9.390 | 9.318 | 9.360 | 2,325 | -0.13(-1.37%) |
Sep 16, 2015 | 9.450 | 9.490 | 9.420 | 9.490 | 4,072 | +0.30(+3.32%) |
Sep 15, 2015 | 9.178 | 9.220 | 9.150 | 9.185 | 18,145 | +0.12(+1.27%) |
Sep 14, 2015 | 9.140 | 9.150 | 9.070 | 9.070 | 37,405 | -0.15(-1.63%) |
Sep 11, 2015 | 9.100 | 9.250 | 9.100 | 9.220 | 16,847 | +0.14(+1.54%) |
Sep 10, 2015 | 9.100 | 9.150 | 9.040 | 9.080 | 29,792 | -0.04(-0.38%) |
Sep 09, 2015 | 9.230 | 9.260 | 9.070 | 9.115 | 7,565 | -0.04(-0.38%) |
Sep 08, 2015 | 9.100 | 9.180 | 9.070 | 9.150 | 29,215 | +0.19(+2.12%) |
Sep 04, 2015 | 8.960 | 8.960 | 8.960 | 0 | -0.37(-3.97%) | |
Sep 03, 2015 | 9.276 | 9.370 | 9.200 | 9.330 | 15,731 | -0.11(-1.17%) |
Sep 02, 2015 | 9.390 | 9.440 | 9.260 | 9.440 | 7,336 | -0.03(-0.32%) |
Sep 01, 2015 | 9.460 | 9.470 | 9.340 | 9.470 | 13,443 | -0.17(-1.76%) |
Aug 31, 2015 | 9.540 | 9.660 | 9.510 | 9.640 | 7,101 | -0.04(-0.41%) |
Aug 28, 2015 | 9.645 | 9.760 | 9.645 | 9.680 | 5,209 | -0.06(-0.62%) |
Aug 27, 2015 | 9.630 | 9.750 | 9.580 | 9.740 | 7,610 | +0.18(+1.88%) |
Aug 26, 2015 | 9.570 | 9.570 | 9.360 | 9.560 | 23,620 | +0.07(+0.74%) |
Aug 25, 2015 | 9.730 | 9.730 | 9.430 | 9.490 | 34,859 | -0.23(-2.37%) |
Aug 24, 2015 | 9.720 | 9.590 | 9.720 | 5,907 | +0.00(+0.00%) | |
Aug 21, 2015 | 9.810 | 9.840 | 9.650 | 9.720 | 8,258 | -0.05(-0.51%) |
Aug 20, 2015 | 9.860 | 9.860 | 9.760 | 9.770 | 7,565 | -0.14(-1.41%) |
Aug 19, 2015 | 9.870 | 10.01 | 9.846 | 9.910 | 15,978 | -0.35(-3.41%) |
Aug 18, 2015 | 10.39 | 10.39 | 10.26 | 10.26 | 8,721 | -0.32(-3.02%) |
Aug 17, 2015 | 10.54 | 10.58 | 10.53 | 10.58 | 5,632 | -0.15(-1.44%) |
Aug 14, 2015 | 10.79 | 10.79 | 10.69 | 10.73 | 12,371 | -0.08(-0.69%) |
Aug 13, 2015 | 10.64 | 10.81 | 10.64 | 10.81 | 14,825 | +0.41(+3.89%) |
Aug 12, 2015 | 10.36 | 10.42 | 10.35 | 10.40 | 6,899 | -0.12(-1.09%) |
Aug 11, 2015 | 10.72 | 10.72 | 10.44 | 10.52 | 33,811 | -0.26(-2.37%) |
Aug 10, 2015 | 10.19 | 10.82 | 10.19 | 10.78 | 59,527 | +0.94(+9.50%) |
Aug 07, 2015 | 9.840 | 9.840 | 9.830 | 9.840 | 6,379 | -0.04(-0.40%) |
Aug 06, 2015 | 9.900 | 9.900 | 9.820 | 9.880 | 19,813 | -0.15(-1.50%) |
Aug 05, 2015 | 10.04 | 10.06 | 10.01 | 10.03 | 10,410 | +0.18(+1.83%) |
Aug 04, 2015 | 9.930 | 9.950 | 9.820 | 9.850 | 21,023 | -0.18(-1.79%) |