Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 9.148 | 9.162 | 9.046 | 9.053 | 25,483 | -0.06(-0.67%) |
Oct 29, 2015 | 9.128 | 9.142 | 9.080 | 9.114 | 29,878 | +0.01(+0.15%) |
Oct 28, 2015 | 9.039 | 9.067 | 9.019 | 9.101 | 33,174 | +0.10(+1.14%) |
Oct 27, 2015 | 9.012 | 9.053 | 8.991 | 8.998 | 10,291 | +0.01(+0.08%) |
Oct 26, 2015 | 8.923 | 9.060 | 8.923 | 8.991 | 19,924 | +0.12(+1.39%) |
Oct 23, 2015 | 9.053 | 9.087 | 8.862 | 8.869 | 18,186 | -0.12(-1.29%) |
Oct 22, 2015 | 8.903 | 9.101 | 8.889 | 8.985 | 39,707 | +0.12(+1.31%) |
Oct 21, 2015 | 8.841 | 8.971 | 8.841 | 8.869 | 29,240 | +0.03(+0.39%) |
Oct 20, 2015 | 8.869 | 8.898 | 8.807 | 8.834 | 15,956 | +0.01(+0.08%) |
Oct 19, 2015 | 8.889 | 8.964 | 8.828 | 8.828 | 15,559 | -0.03(-0.31%) |
Oct 16, 2015 | 8.855 | 8.882 | 8.821 | 8.855 | 16,774 | +0.01(+0.15%) |
Oct 15, 2015 | 8.875 | 8.889 | 8.780 | 8.841 | 39,011 | -0.02(-0.23%) |
Oct 14, 2015 | 8.814 | 8.869 | 8.787 | 8.862 | 9,347 | +0.08(+0.93%) |
Oct 13, 2015 | 8.841 | 8.862 | 8.780 | 8.780 | 25,468 | -0.08(-0.85%) |
Oct 12, 2015 | 8.869 | 8.869 | 8.759 | 8.855 | 15,968 | +0.00(+0.00%) |
Oct 09, 2015 | 8.821 | 8.855 | 8.821 | 8.855 | 8,857 | +0.05(+0.54%) |
Oct 08, 2015 | 8.793 | 8.834 | 8.746 | 8.807 | 13,307 | +0.05(+0.62%) |
Oct 07, 2015 | 8.862 | 8.930 | 8.746 | 8.753 | 46,811 | -0.05(-0.59%) |
Oct 06, 2015 | 8.896 | 8.957 | 8.794 | 8.806 | 50,168 | -0.04(-0.48%) |
Oct 05, 2015 | 8.848 | 8.876 | 8.794 | 8.848 | 18,990 | -0.01(-0.08%) |
Oct 02, 2015 | 8.848 | 8.848 | 8.801 | 8.855 | 3,802 | +0.07(+0.77%) |
Oct 01, 2015 | 8.916 | 8.950 | 8.740 | 8.787 | 17,083 | -0.13(-1.45%) |
Sep 30, 2015 | 8.876 | 8.943 | 8.842 | 8.916 | 10,055 | +0.08(+0.92%) |
Sep 29, 2015 | 8.862 | 8.869 | 8.808 | 8.835 | 5,035 | +0.00(+0.00%) |
Sep 28, 2015 | 8.821 | 8.862 | 8.774 | 8.835 | 12,145 | +0.06(+0.70%) |
Sep 25, 2015 | 8.869 | 8.896 | 8.774 | 8.774 | 22,360 | -0.01(-0.14%) |
Sep 24, 2015 | 8.882 | 8.903 | 8.767 | 8.786 | 14,752 | -0.05(-0.56%) |
Sep 23, 2015 | 8.882 | 8.937 | 8.835 | 8.835 | 17,207 | +0.00(+0.02%) |
Sep 22, 2015 | 8.882 | 8.889 | 8.794 | 8.833 | 21,128 | +0.02(+0.22%) |
Sep 21, 2015 | 8.909 | 8.909 | 8.814 | 8.814 | 9,357 | -0.05(-0.56%) |
Sep 18, 2015 | 8.909 | 8.971 | 8.835 | 8.864 | 17,295 | +0.02(+0.26%) |
Sep 17, 2015 | 8.869 | 8.869 | 8.826 | 8.842 | 9,404 | +0.01(+0.08%) |
Sep 16, 2015 | 8.814 | 8.869 | 8.794 | 8.835 | 34,592 | +0.07(+0.78%) |
Sep 15, 2015 | 8.808 | 8.814 | 8.719 | 8.767 | 21,608 | +0.02(+0.23%) |
Sep 14, 2015 | 8.903 | 8.909 | 8.746 | 8.746 | 19,439 | -0.11(-1.23%) |
Sep 11, 2015 | 8.862 | 8.869 | 8.835 | 8.855 | 8,352 | +0.03(+0.31%) |
Sep 10, 2015 | 8.821 | 8.899 | 8.767 | 8.828 | 23,952 | +0.03(+0.39%) |
Sep 09, 2015 | 8.821 | 8.882 | 8.767 | 8.794 | 17,058 | +0.01(+0.13%) |
Sep 08, 2015 | 8.739 | 8.847 | 8.739 | 8.782 | 11,743 | +0.09(+1.04%) |
Sep 04, 2015 | 8.692 | 8.692 | 8.692 | 8.692 | 8,574 | +0.04(+0.47%) |
Sep 03, 2015 | 8.699 | 8.719 | 8.651 | 8.651 | 23,568 | -0.01(-0.16%) |
Sep 02, 2015 | 8.665 | 8.699 | 8.604 | 8.665 | 45,487 | +0.08(+0.95%) |
Sep 01, 2015 | 8.577 | 8.631 | 8.496 | 8.584 | 59,435 | +0.10(+1.20%) |
Aug 31, 2015 | 8.482 | 8.516 | 8.466 | 8.482 | 20,133 | +0.05(+0.56%) |
Aug 28, 2015 | 8.482 | 8.502 | 8.421 | 8.435 | 12,300 | -0.02(-0.24%) |
Aug 27, 2015 | 8.556 | 8.556 | 8.455 | 8.455 | 20,884 | -0.07(-0.87%) |
Aug 26, 2015 | 8.536 | 8.556 | 8.387 | 8.529 | 44,949 | +0.05(+0.56%) |
Aug 25, 2015 | 8.509 | 8.536 | 8.428 | 8.482 | 25,334 | +0.05(+0.64%) |
Aug 24, 2015 | 8.543 | 8.543 | 8.401 | 8.428 | 32,350 | -0.07(-0.87%) |
Aug 21, 2015 | 8.516 | 8.631 | 8.455 | 8.502 | 28,193 | +0.02(+0.24%) |
Aug 20, 2015 | 8.455 | 8.509 | 8.455 | 8.482 | 32,133 | -0.03(-0.40%) |
Aug 19, 2015 | 8.516 | 8.563 | 8.516 | 8.516 | 16,364 | -0.01(-0.08%) |
Aug 18, 2015 | 8.584 | 8.584 | 8.523 | 8.523 | 16,574 | -0.07(-0.78%) |
Aug 17, 2015 | 8.590 | 8.590 | 8.556 | 8.590 | 23,811 | +0.01(+0.15%) |
Aug 14, 2015 | 8.611 | 8.611 | 8.523 | 8.577 | 12,594 | -0.01(-0.16%) |
Aug 13, 2015 | 8.584 | 8.597 | 8.543 | 8.590 | 13,253 | +0.06(+0.71%) |
Aug 12, 2015 | 8.556 | 8.597 | 8.529 | 8.529 | 16,599 | -0.05(-0.55%) |
Aug 11, 2015 | 8.509 | 8.577 | 8.509 | 8.577 | 6,391 | +0.01(+0.17%) |
Aug 10, 2015 | 8.549 | 8.616 | 8.515 | 8.563 | 30,096 | +0.04(+0.47%) |
Aug 07, 2015 | 8.529 | 8.529 | 8.522 | 8.522 | 8,798 | +0.00(+0.00%) |
Aug 06, 2015 | 8.536 | 8.569 | 8.495 | 8.522 | 20,023 | +0.03(+0.32%) |
Aug 05, 2015 | 8.502 | 8.549 | 8.468 | 8.495 | 40,575 | +0.01(+0.16%) |
Aug 04, 2015 | 8.441 | 8.502 | 8.394 | 8.482 | 35,112 | +0.05(+0.56%) |