Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 9.059 | 9.137 | 8.924 | 9.130 | 48,869 | +0.17(+1.87%) |
Oct 29, 2015 | 8.976 | 9.111 | 8.956 | 8.963 | 36,253 | +0.04(+0.43%) |
Oct 28, 2015 | 9.207 | 9.536 | 8.789 | 8.924 | 322,347 | -0.13(-1.42%) |
Oct 27, 2015 | 9.491 | 9.491 | 9.034 | 9.053 | 44,796 | -0.37(-3.96%) |
Oct 26, 2015 | 9.021 | 9.491 | 8.988 | 9.427 | 44,481 | +0.44(+4.95%) |
Oct 23, 2015 | 9.021 | 9.140 | 8.796 | 8.982 | 54,597 | -0.04(-0.43%) |
Oct 22, 2015 | 9.472 | 9.620 | 9.021 | 9.021 | 98,259 | -0.44(-4.70%) |
Oct 21, 2015 | 9.626 | 9.626 | 9.362 | 9.465 | 187,893 | -0.12(-1.21%) |
Oct 20, 2015 | 9.568 | 9.665 | 9.465 | 9.581 | 101,520 | +0.03(+0.34%) |
Oct 19, 2015 | 9.555 | 9.620 | 9.446 | 9.549 | 43,943 | -0.03(-0.27%) |
Oct 16, 2015 | 8.956 | 9.594 | 8.956 | 9.575 | 231,553 | +0.55(+6.07%) |
Oct 15, 2015 | 9.175 | 9.323 | 8.937 | 9.027 | 90,999 | -0.19(-2.03%) |
Oct 14, 2015 | 9.278 | 9.278 | 9.059 | 9.214 | 54,405 | -0.08(-0.83%) |
Oct 13, 2015 | 9.356 | 9.432 | 9.195 | 9.291 | 33,198 | -0.21(-2.17%) |
Oct 12, 2015 | 9.575 | 9.575 | 9.343 | 9.497 | 87,364 | +0.01(+0.14%) |
Oct 09, 2015 | 9.536 | 9.600 | 9.278 | 9.485 | 52,424 | +0.03(+0.34%) |
Oct 08, 2015 | 9.349 | 9.665 | 9.253 | 9.452 | 100,187 | +0.19(+2.09%) |
Oct 07, 2015 | 9.001 | 9.343 | 9.001 | 9.259 | 106,072 | +0.39(+4.36%) |
Oct 06, 2015 | 9.079 | 9.343 | 8.666 | 8.872 | 121,840 | -0.16(-1.78%) |
Oct 05, 2015 | 8.847 | 9.304 | 8.847 | 9.034 | 129,430 | +0.45(+5.26%) |
Oct 02, 2015 | 8.847 | 8.988 | 8.518 | 8.582 | 107,550 | -0.26(-2.92%) |
Oct 01, 2015 | 8.763 | 8.976 | 8.763 | 8.840 | 69,172 | +0.27(+3.16%) |
Sep 30, 2015 | 8.518 | 8.705 | 8.293 | 8.570 | 55,220 | +0.32(+3.83%) |
Sep 29, 2015 | 8.563 | 8.608 | 8.222 | 8.254 | 87,959 | -0.12(-1.46%) |
Sep 28, 2015 | 8.698 | 9.323 | 8.318 | 8.376 | 222,790 | -0.30(-3.49%) |
Sep 25, 2015 | 8.795 | 8.853 | 8.608 | 8.679 | 70,212 | +0.11(+1.28%) |
Sep 24, 2015 | 8.827 | 8.827 | 8.428 | 8.570 | 88,306 | -0.38(-4.25%) |
Sep 23, 2015 | 9.072 | 9.207 | 8.647 | 8.950 | 128,812 | -0.16(-1.77%) |
Sep 22, 2015 | 9.253 | 9.317 | 9.053 | 9.111 | 89,106 | -0.02(-0.21%) |
Sep 21, 2015 | 9.046 | 9.214 | 8.860 | 9.130 | 118,123 | +0.09(+1.00%) |
Sep 18, 2015 | 8.821 | 9.298 | 8.705 | 9.040 | 57,335 | +0.01(+0.07%) |
Sep 17, 2015 | 8.879 | 9.207 | 8.795 | 9.034 | 59,120 | +0.11(+1.23%) |
Sep 16, 2015 | 8.183 | 9.336 | 8.183 | 8.924 | 98,233 | +0.73(+8.88%) |
Sep 15, 2015 | 8.009 | 8.698 | 7.932 | 8.196 | 152,111 | +0.18(+2.25%) |
Sep 14, 2015 | 8.338 | 8.434 | 7.925 | 8.015 | 121,324 | -0.32(-3.86%) |
Sep 11, 2015 | 8.479 | 8.563 | 8.280 | 8.338 | 71,357 | -0.41(-4.64%) |
Sep 10, 2015 | 9.027 | 9.059 | 8.505 | 8.744 | 137,935 | -0.30(-3.28%) |
Sep 09, 2015 | 9.517 | 9.517 | 9.040 | 9.040 | 51,051 | -0.36(-3.84%) |
Sep 08, 2015 | 9.369 | 9.639 | 9.349 | 9.401 | 49,833 | +0.05(+0.48%) |
Sep 04, 2015 | 9.414 | 9.356 | 9.356 | 9.356 | 31,350 | +0.02(+0.21%) |
Sep 03, 2015 | 9.504 | 9.691 | 9.227 | 9.336 | 95,806 | +0.03(+0.28%) |
Sep 02, 2015 | 9.729 | 9.729 | 9.072 | 9.311 | 238,194 | -0.25(-2.63%) |
Sep 01, 2015 | 9.150 | 9.665 | 9.117 | 9.562 | 164,568 | +0.37(+4.07%) |
Aug 31, 2015 | 9.497 | 9.781 | 9.117 | 9.188 | 71,695 | -0.31(-3.26%) |
Aug 28, 2015 | 9.227 | 9.536 | 9.150 | 9.497 | 119,166 | +0.27(+2.93%) |
Aug 27, 2015 | 8.776 | 9.540 | 8.776 | 9.227 | 396,334 | +0.44(+5.06%) |
Aug 26, 2015 | 8.054 | 8.789 | 8.054 | 8.782 | 125,876 | +0.53(+6.48%) |
Aug 25, 2015 | 9.472 | 9.472 | 8.211 | 8.247 | 93,465 | +0.11(+1.35%) |
Aug 24, 2015 | 7.416 | 8.647 | 7.107 | 8.138 | 151,170 | -0.86(-9.59%) |
Aug 21, 2015 | 9.407 | 9.407 | 8.879 | 9.001 | 146,098 | -0.53(-5.54%) |
Aug 20, 2015 | 9.472 | 9.762 | 9.363 | 9.530 | 68,758 | +0.04(+0.41%) |
Aug 19, 2015 | 9.781 | 9.781 | 9.034 | 9.491 | 221,609 | -0.10(-1.07%) |
Aug 18, 2015 | 9.175 | 9.607 | 9.034 | 9.594 | 116,171 | +0.42(+4.56%) |
Aug 17, 2015 | 9.034 | 9.214 | 8.731 | 9.175 | 120,338 | +0.26(+2.89%) |
Aug 14, 2015 | 8.885 | 9.227 | 8.860 | 8.918 | 60,069 | -0.10(-1.14%) |
Aug 13, 2015 | 8.924 | 9.079 | 8.531 | 9.021 | 133,133 | +0.15(+1.74%) |
Aug 12, 2015 | 8.744 | 8.911 | 8.512 | 8.866 | 122,873 | +0.20(+2.30%) |
Aug 11, 2015 | 8.331 | 8.744 | 8.241 | 8.666 | 109,375 | +0.29(+3.46%) |
Aug 10, 2015 | 8.460 | 8.666 | 8.119 | 8.376 | 107,624 | +0.17(+2.04%) |
Aug 07, 2015 | 7.751 | 8.430 | 7.751 | 8.209 | 246,286 | +0.44(+5.73%) |
Aug 06, 2015 | 7.996 | 7.996 | 7.442 | 7.764 | 380,023 | -0.33(-4.06%) |
Aug 05, 2015 | 8.782 | 8.866 | 7.957 | 8.093 | 356,640 | -0.67(-7.65%) |
Aug 04, 2015 | 8.988 | 9.008 | 8.602 | 8.763 | 247,568 | -0.13(-1.43%) |