Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 9.298 | 9.377 | 9.159 | 9.371 | 47,614 | +0.17(+1.87%) |
Oct 29, 2015 | 9.212 | 9.351 | 9.192 | 9.199 | 35,322 | +0.04(+0.43%) |
Oct 28, 2015 | 9.450 | 9.787 | 9.020 | 9.159 | 314,073 | -0.13(-1.42%) |
Oct 27, 2015 | 9.741 | 9.741 | 9.272 | 9.291 | 43,646 | -0.38(-3.96%) |
Oct 26, 2015 | 9.258 | 9.741 | 9.225 | 9.675 | 43,339 | +0.46(+4.95%) |
Oct 23, 2015 | 9.258 | 9.381 | 9.028 | 9.219 | 53,196 | -0.04(-0.43%) |
Oct 22, 2015 | 9.721 | 9.873 | 9.258 | 9.258 | 95,737 | -0.46(-4.70%) |
Oct 21, 2015 | 9.880 | 9.880 | 9.609 | 9.715 | 183,071 | -0.12(-1.21%) |
Oct 20, 2015 | 9.820 | 9.920 | 9.715 | 9.834 | 98,914 | +0.03(+0.34%) |
Oct 19, 2015 | 9.807 | 9.873 | 9.695 | 9.801 | 42,815 | -0.03(-0.27%) |
Oct 16, 2015 | 9.192 | 9.847 | 9.192 | 9.827 | 225,609 | +0.56(+6.07%) |
Oct 15, 2015 | 9.417 | 9.569 | 9.172 | 9.265 | 88,663 | -0.19(-2.03%) |
Oct 14, 2015 | 9.523 | 9.523 | 9.298 | 9.457 | 53,008 | -0.08(-0.83%) |
Oct 13, 2015 | 9.602 | 9.680 | 9.437 | 9.536 | 32,346 | -0.21(-2.17%) |
Oct 12, 2015 | 9.827 | 9.827 | 9.589 | 9.748 | 85,122 | +0.01(+0.14%) |
Oct 09, 2015 | 9.787 | 9.853 | 9.523 | 9.734 | 51,079 | +0.03(+0.34%) |
Oct 08, 2015 | 9.596 | 9.920 | 9.496 | 9.701 | 97,615 | +0.20(+2.09%) |
Oct 07, 2015 | 9.238 | 9.589 | 9.238 | 9.503 | 103,350 | +0.40(+4.36%) |
Oct 06, 2015 | 9.318 | 9.589 | 8.895 | 9.106 | 118,713 | -0.17(-1.78%) |
Oct 05, 2015 | 9.080 | 9.549 | 9.080 | 9.272 | 126,107 | +0.46(+5.26%) |
Oct 02, 2015 | 9.080 | 9.225 | 8.742 | 8.809 | 104,789 | -0.26(-2.92%) |
Oct 01, 2015 | 8.994 | 9.212 | 8.994 | 9.073 | 67,396 | +0.28(+3.16%) |
Sep 30, 2015 | 8.742 | 8.934 | 8.511 | 8.795 | 53,802 | +0.32(+3.83%) |
Sep 29, 2015 | 8.789 | 8.835 | 8.438 | 8.471 | 85,701 | -0.13(-1.46%) |
Sep 28, 2015 | 8.928 | 9.569 | 8.537 | 8.597 | 217,071 | -0.31(-3.49%) |
Sep 25, 2015 | 9.027 | 9.086 | 8.835 | 8.908 | 68,410 | +0.11(+1.28%) |
Sep 24, 2015 | 9.060 | 9.060 | 8.650 | 8.795 | 86,040 | -0.39(-4.25%) |
Sep 23, 2015 | 9.311 | 9.450 | 8.875 | 9.186 | 125,506 | -0.17(-1.77%) |
Sep 22, 2015 | 9.496 | 9.562 | 9.291 | 9.351 | 86,819 | -0.02(-0.21%) |
Sep 21, 2015 | 9.285 | 9.457 | 9.093 | 9.371 | 115,091 | +0.09(+1.00%) |
Sep 18, 2015 | 9.053 | 9.543 | 8.934 | 9.278 | 55,863 | +0.01(+0.07%) |
Sep 17, 2015 | 9.113 | 9.450 | 9.027 | 9.272 | 57,602 | +0.11(+1.23%) |
Sep 16, 2015 | 8.399 | 9.582 | 8.399 | 9.159 | 95,712 | +0.75(+8.88%) |
Sep 15, 2015 | 8.220 | 8.928 | 8.141 | 8.412 | 148,206 | +0.19(+2.25%) |
Sep 14, 2015 | 8.557 | 8.656 | 8.134 | 8.227 | 118,209 | -0.33(-3.86%) |
Sep 11, 2015 | 8.703 | 8.789 | 8.498 | 8.557 | 69,526 | -0.42(-4.64%) |
Sep 10, 2015 | 9.265 | 9.298 | 8.729 | 8.974 | 134,394 | -0.30(-3.28%) |
Sep 09, 2015 | 9.767 | 9.767 | 9.278 | 9.278 | 49,740 | -0.37(-3.84%) |
Sep 08, 2015 | 9.615 | 9.893 | 9.596 | 9.648 | 48,553 | +0.05(+0.48%) |
Sep 04, 2015 | 9.662 | 9.602 | 9.602 | 9.602 | 30,545 | +0.02(+0.21%) |
Sep 03, 2015 | 9.754 | 9.946 | 9.470 | 9.582 | 93,347 | +0.03(+0.28%) |
Sep 02, 2015 | 9.986 | 9.986 | 9.311 | 9.556 | 232,080 | -0.26(-2.63%) |
Sep 01, 2015 | 9.391 | 9.920 | 9.357 | 9.814 | 160,344 | +0.38(+4.07%) |
Aug 31, 2015 | 9.748 | 10.04 | 9.357 | 9.430 | 69,855 | -0.32(-3.26%) |
Aug 28, 2015 | 9.470 | 9.787 | 9.391 | 9.748 | 116,108 | +0.28(+2.93%) |
Aug 27, 2015 | 9.007 | 9.791 | 9.007 | 9.470 | 386,161 | +0.46(+5.06%) |
Aug 26, 2015 | 8.266 | 9.020 | 8.266 | 9.014 | 122,645 | +0.55(+6.48%) |
Aug 25, 2015 | 9.721 | 9.721 | 8.427 | 8.465 | 91,066 | +0.11(+1.35%) |
Aug 24, 2015 | 7.612 | 8.875 | 7.294 | 8.352 | 147,290 | -0.89(-9.59%) |
Aug 21, 2015 | 9.655 | 9.655 | 9.113 | 9.238 | 142,348 | -0.54(-5.54%) |
Aug 20, 2015 | 9.721 | 10.02 | 9.610 | 9.781 | 66,993 | +0.04(+0.41%) |
Aug 19, 2015 | 10.04 | 10.04 | 9.272 | 9.741 | 215,921 | -0.11(-1.07%) |
Aug 18, 2015 | 9.417 | 9.860 | 9.272 | 9.847 | 113,189 | +0.43(+4.56%) |
Aug 17, 2015 | 9.272 | 9.457 | 8.961 | 9.417 | 117,249 | +0.26(+2.89%) |
Aug 14, 2015 | 9.119 | 9.470 | 9.093 | 9.152 | 58,528 | -0.11(-1.14%) |
Aug 13, 2015 | 9.159 | 9.318 | 8.756 | 9.258 | 129,715 | +0.16(+1.74%) |
Aug 12, 2015 | 8.974 | 9.146 | 8.736 | 9.100 | 119,719 | +0.21(+2.30%) |
Aug 11, 2015 | 8.551 | 8.974 | 8.458 | 8.895 | 106,567 | +0.30(+3.46%) |
Aug 10, 2015 | 8.683 | 8.895 | 8.332 | 8.597 | 104,862 | +0.17(+2.04%) |
Aug 07, 2015 | 7.956 | 8.652 | 7.956 | 8.425 | 239,964 | +0.46(+5.73%) |
Aug 06, 2015 | 8.207 | 8.207 | 7.638 | 7.969 | 370,268 | -0.34(-4.06%) |
Aug 05, 2015 | 9.014 | 9.100 | 8.167 | 8.306 | 347,486 | -0.69(-7.65%) |
Aug 04, 2015 | 9.225 | 9.245 | 8.828 | 8.994 | 241,213 | -0.13(-1.43%) |