Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 9.080 | 9.080 | 8.720 | 8.760 | 15,326 | +0.04(+0.46%) |
Oct 29, 2015 | 8.720 | 9.000 | 8.240 | 8.720 | 15,818 | -0.12(-1.35%) |
Oct 28, 2015 | 8.920 | 8.960 | 8.600 | 8.840 | 9,779 | -0.04(-0.45%) |
Oct 27, 2015 | 8.880 | 9.080 | 8.800 | 8.880 | 9,134 | -0.12(-1.33%) |
Oct 26, 2015 | 9.160 | 9.280 | 8.840 | 9.000 | 5,773 | -0.20(-2.17%) |
Oct 23, 2015 | 9.120 | 9.200 | 8.928 | 9.200 | 5,146 | +0.08(+0.87%) |
Oct 22, 2015 | 8.960 | 9.120 | 8.960 | 9.120 | 2,974 | +0.08(+0.88%) |
Oct 21, 2015 | 9.280 | 9.280 | 9.000 | 9.040 | 2,378 | -0.08(-0.88%) |
Oct 20, 2015 | 9.000 | 9.240 | 9.000 | 9.120 | 3,706 | +0.00(+0.00%) |
Oct 19, 2015 | 9.160 | 9.240 | 9.120 | 9.120 | 9,365 | -0.04(-0.44%) |
Oct 16, 2015 | 9.000 | 9.320 | 9.000 | 9.160 | 7,447 | -0.20(-2.14%) |
Oct 15, 2015 | 8.989 | 9.379 | 8.989 | 9.360 | 10,184 | +0.20(+2.18%) |
Oct 14, 2015 | 9.200 | 9.320 | 8.960 | 9.160 | 12,101 | -0.12(-1.29%) |
Oct 13, 2015 | 9.481 | 9.481 | 9.200 | 9.280 | 9,720 | -0.16(-1.69%) |
Oct 12, 2015 | 9.600 | 9.800 | 9.440 | 9.440 | 5,894 | -0.32(-3.28%) |
Oct 09, 2015 | 9.760 | 9.800 | 9.600 | 9.760 | 1,299 | -0.04(-0.41%) |
Oct 08, 2015 | 9.640 | 9.800 | 9.480 | 9.800 | 6,231 | +0.28(+2.94%) |
Oct 07, 2015 | 9.680 | 9.714 | 9.520 | 9.520 | 3,989 | -0.04(-0.42%) |
Oct 06, 2015 | 9.680 | 9.920 | 9.560 | 9.560 | 19,294 | -0.08(-0.83%) |
Oct 05, 2015 | 9.440 | 9.840 | 9.440 | 9.640 | 22,880 | +0.20(+2.12%) |
Oct 02, 2015 | 9.640 | 9.720 | 9.440 | 9.440 | 21,945 | -0.16(-1.67%) |
Oct 01, 2015 | 9.600 | 9.920 | 9.560 | 9.600 | 16,021 | -0.12(-1.23%) |
Sep 30, 2015 | 9.080 | 9.920 | 9.000 | 9.720 | 89,829 | +0.84(+9.46%) |
Sep 29, 2015 | 8.800 | 9.080 | 8.440 | 8.880 | 49,381 | +0.08(+0.91%) |
Sep 28, 2015 | 8.240 | 8.920 | 8.200 | 8.800 | 34,513 | +0.36(+4.27%) |
Sep 25, 2015 | 8.720 | 8.720 | 8.400 | 8.440 | 6,804 | -0.24(-2.76%) |
Sep 24, 2015 | 8.320 | 8.760 | 8.200 | 8.680 | 14,773 | +0.28(+3.33%) |
Sep 23, 2015 | 8.560 | 8.760 | 8.400 | 8.400 | 4,538 | -0.12(-1.41%) |
Sep 22, 2015 | 8.800 | 8.880 | 8.520 | 8.520 | 6,419 | -0.28(-3.18%) |
Sep 21, 2015 | 8.960 | 9.120 | 8.520 | 8.800 | 23,159 | -0.16(-1.79%) |
Sep 18, 2015 | 9.120 | 9.280 | 8.960 | 8.960 | 42,824 | -0.12(-1.32%) |
Sep 17, 2015 | 8.920 | 9.160 | 8.844 | 9.080 | 32,745 | +0.20(+2.25%) |
Sep 16, 2015 | 8.720 | 8.920 | 8.640 | 8.880 | 7,167 | +0.08(+0.91%) |
Sep 15, 2015 | 8.720 | 8.800 | 8.480 | 8.800 | 10,372 | +0.00(+0.00%) |
Sep 14, 2015 | 8.640 | 8.800 | 8.280 | 8.800 | 10,835 | +0.24(+2.80%) |
Sep 11, 2015 | 8.200 | 8.560 | 8.200 | 8.560 | 28,465 | +0.32(+3.88%) |
Sep 10, 2015 | 7.960 | 8.320 | 7.960 | 8.240 | 14,513 | +0.16(+1.98%) |
Sep 09, 2015 | 8.160 | 8.920 | 7.800 | 8.080 | 112,980 | +0.08(+1.00%) |
Sep 08, 2015 | 7.920 | 8.160 | 7.920 | 8.000 | 5,365 | +0.12(+1.52%) |
Sep 04, 2015 | 7.760 | 7.880 | 7.880 | 7.880 | 3,725 | +0.00(+0.00%) |
Sep 03, 2015 | 7.840 | 8.000 | 7.720 | 7.880 | 7,982 | -0.04(-0.51%) |
Sep 02, 2015 | 8.040 | 8.080 | 7.880 | 7.920 | 7,435 | -0.13(-1.61%) |
Sep 01, 2015 | 8.080 | 8.320 | 8.040 | 8.050 | 11,890 | +0.01(+0.12%) |
Aug 31, 2015 | 7.800 | 8.200 | 7.760 | 8.040 | 32,397 | +0.36(+4.69%) |
Aug 28, 2015 | 7.752 | 7.840 | 7.640 | 7.680 | 6,730 | -0.04(-0.52%) |
Aug 27, 2015 | 7.054 | 7.800 | 7.054 | 7.720 | 5,971 | +0.36(+4.89%) |
Aug 26, 2015 | 7.160 | 7.520 | 7.058 | 7.360 | 6,427 | -0.04(-0.54%) |
Aug 25, 2015 | 6.960 | 7.480 | 6.960 | 7.400 | 6,455 | +0.24(+3.35%) |
Aug 24, 2015 | 6.840 | 7.160 | 6.600 | 7.160 | 10,702 | -0.04(-0.56%) |
Aug 21, 2015 | 7.392 | 7.600 | 7.200 | 7.200 | 6,695 | -0.08(-1.10%) |
Aug 20, 2015 | 7.812 | 7.960 | 7.280 | 7.280 | 14,018 | -0.64(-8.08%) |
Aug 19, 2015 | 7.920 | 8.120 | 7.800 | 7.920 | 9,545 | -0.08(-1.00%) |
Aug 18, 2015 | 8.360 | 9.080 | 7.800 | 8.000 | 73,150 | +0.00(+0.00%) |
Aug 17, 2015 | 7.800 | 8.240 | 7.800 | 8.000 | 12,962 | +0.20(+2.56%) |
Aug 14, 2015 | 7.800 | 8.280 | 7.800 | 7.800 | 31,118 | -0.24(-2.99%) |
Aug 13, 2015 | 7.920 | 8.240 | 7.840 | 8.040 | 56,292 | +0.00(+0.00%) |
Aug 12, 2015 | 7.920 | 8.320 | 7.920 | 8.040 | 43,141 | -0.03(-0.40%) |
Aug 11, 2015 | 7.920 | 8.360 | 7.920 | 8.072 | 14,870 | +0.11(+1.41%) |
Aug 10, 2015 | 8.520 | 8.520 | 7.880 | 7.960 | 21,697 | -0.36(-4.33%) |
Aug 07, 2015 | 7.640 | 8.800 | 7.640 | 8.320 | 48,449 | +0.56(+7.22%) |
Aug 06, 2015 | 7.480 | 7.880 | 7.480 | 7.760 | 11,192 | +0.08(+1.04%) |
Aug 05, 2015 | 7.720 | 7.920 | 7.400 | 7.680 | 1,891 | -0.20(-2.54%) |
Aug 04, 2015 | 7.376 | 7.880 | 7.364 | 7.880 | 1,270 | +0.12(+1.55%) |