Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 9.982 | 9.984 | 9.960 | 9.974 | 3,061 | -0.03(-0.30%) |
Oct 29, 2015 | 9.998 | 10.02 | 9.981 | 10.00 | 7,108 | -0.12(-1.22%) |
Oct 28, 2015 | 10.26 | 10.29 | 10.10 | 10.13 | 5,141 | -0.16(-1.56%) |
Oct 27, 2015 | 10.37 | 10.37 | 10.28 | 10.29 | 2,024 | -0.17(-1.60%) |
Oct 26, 2015 | 10.48 | 10.48 | 10.46 | 10.46 | 2,946 | -0.02(-0.17%) |
Oct 23, 2015 | 10.44 | 10.49 | 10.44 | 10.47 | 11,018 | +0.06(+0.59%) |
Oct 22, 2015 | 10.35 | 10.42 | 10.35 | 10.41 | 9,035 | +0.18(+1.73%) |
Oct 21, 2015 | 10.20 | 10.23 | 10.20 | 10.23 | 936 | -0.02(-0.16%) |
Oct 20, 2015 | 10.27 | 10.27 | 10.25 | 10.25 | 3,262 | +0.00(+0.04%) |
Oct 19, 2015 | 10.34 | 10.34 | 10.25 | 10.25 | 9,299 | -0.19(-1.80%) |
Oct 16, 2015 | 10.43 | 10.43 | 10.43 | 10.43 | 671 | +0.04(+0.36%) |
Oct 15, 2015 | 10.39 | 10.40 | 10.37 | 10.40 | 8,409 | +0.13(+1.27%) |
Oct 14, 2015 | 10.26 | 10.27 | 10.24 | 10.27 | 1,313 | +0.10(+0.98%) |
Oct 13, 2015 | 10.24 | 10.24 | 10.17 | 10.17 | 2,076 | -0.22(-2.07%) |
Oct 12, 2015 | 10.48 | 10.48 | 10.38 | 10.38 | 5,870 | -0.06(-0.54%) |
Oct 09, 2015 | 10.41 | 10.49 | 10.41 | 10.44 | 4,453 | +0.20(+1.98%) |
Oct 08, 2015 | 10.10 | 10.25 | 10.07 | 10.24 | 6,955 | +0.12(+1.14%) |
Oct 07, 2015 | 10.04 | 10.12 | 10.04 | 10.12 | 2,049 | +0.41(+4.24%) |
Oct 06, 2015 | 9.744 | 9.744 | 9.682 | 9.708 | 16,692 | +0.12(+1.24%) |
Oct 05, 2015 | 9.497 | 9.627 | 9.497 | 9.589 | 23,129 | +0.28(+3.06%) |
Oct 02, 2015 | 9.189 | 9.305 | 9.189 | 9.305 | 12,637 | +0.18(+1.96%) |
Oct 01, 2015 | 9.212 | 9.212 | 9.112 | 9.126 | 46,097 | -0.05(-0.54%) |
Sep 30, 2015 | 9.175 | 9.175 | 9.175 | 9.175 | 1,010 | +0.08(+0.93%) |
Sep 29, 2015 | 9.043 | 9.112 | 9.043 | 9.090 | 3,668 | +0.10(+1.12%) |
Sep 28, 2015 | 9.128 | 9.128 | 8.989 | 8.989 | 3,355 | -0.27(-2.91%) |
Sep 25, 2015 | 9.305 | 9.305 | 9.243 | 9.259 | 2,349 | -0.03(-0.33%) |
Sep 24, 2015 | 9.136 | 9.297 | 9.120 | 9.289 | 67,300 | -0.01(-0.08%) |
Sep 23, 2015 | 9.320 | 9.359 | 9.297 | 9.297 | 8,987 | -0.19(-2.03%) |
Sep 22, 2015 | 9.589 | 9.589 | 9.489 | 9.489 | 12,675 | -0.22(-2.22%) |
Sep 21, 2015 | 9.712 | 9.712 | 9.705 | 9.705 | 637 | -0.04(-0.39%) |
Sep 18, 2015 | 9.874 | 9.874 | 9.743 | 9.743 | 359,394 | -0.32(-3.21%) |
Sep 17, 2015 | 10.02 | 10.07 | 10.02 | 10.07 | 1,488 | +0.23(+2.35%) |
Sep 16, 2015 | 9.743 | 9.855 | 9.743 | 9.835 | 3,329 | +0.07(+0.75%) |
Sep 15, 2015 | 9.651 | 9.797 | 9.643 | 9.762 | 19,211 | +0.13(+1.31%) |
Sep 14, 2015 | 9.674 | 9.674 | 9.635 | 9.635 | 4,613 | +0.05(+0.56%) |
Sep 11, 2015 | 9.612 | 9.612 | 9.582 | 9.582 | 1,031 | -0.10(-1.07%) |
Sep 10, 2015 | 9.635 | 9.686 | 9.612 | 9.686 | 11,294 | +0.10(+1.00%) |
Sep 09, 2015 | 9.705 | 9.706 | 9.589 | 9.589 | 3,267 | +0.03(+0.32%) |
Sep 08, 2015 | 9.589 | 9.589 | 9.512 | 9.558 | 13,623 | +0.08(+0.83%) |
Sep 04, 2015 | 9.612 | 9.480 | 9.480 | 9.480 | 5,071 | -0.23(-2.39%) |
Sep 03, 2015 | 9.720 | 9.820 | 9.712 | 9.712 | 21,905 | -0.01(-0.08%) |
Sep 02, 2015 | 9.766 | 9.766 | 9.682 | 9.720 | 9,212 | +0.08(+0.88%) |
Sep 01, 2015 | 9.758 | 9.758 | 9.628 | 9.635 | 10,413 | -0.19(-1.96%) |
Aug 31, 2015 | 9.881 | 9.881 | 9.811 | 9.828 | 13,493 | -0.05(-0.54%) |
Aug 28, 2015 | 9.912 | 9.945 | 9.867 | 9.881 | 14,724 | -0.15(-1.46%) |
Aug 27, 2015 | 9.946 | 10.06 | 9.946 | 10.03 | 10,258 | +0.34(+3.49%) |
Aug 26, 2015 | 9.674 | 9.689 | 9.489 | 9.689 | 19,653 | +0.23(+2.44%) |
Aug 25, 2015 | 9.728 | 9.728 | 9.459 | 9.459 | 11,088 | +0.08(+0.90%) |
Aug 24, 2015 | 8.959 | 9.374 | 8.474 | 9.374 | 20,341 | -0.23(-2.40%) |
Aug 21, 2015 | 9.781 | 9.781 | 9.605 | 9.605 | 4,547 | -0.28(-2.88%) |
Aug 20, 2015 | 9.966 | 10.03 | 9.881 | 9.889 | 5,124 | -0.15(-1.49%) |
Aug 19, 2015 | 10.04 | 10.07 | 9.958 | 10.04 | 10,455 | -0.06(-0.57%) |
Aug 18, 2015 | 10.14 | 10.14 | 10.10 | 10.10 | 2,027 | -0.07(-0.68%) |
Aug 17, 2015 | 10.18 | 10.18 | 10.09 | 10.17 | 6,481 | -0.20(-1.95%) |
Aug 14, 2015 | 10.37 | 10.37 | 10.37 | 10.37 | 322 | +0.03(+0.29%) |
Aug 13, 2015 | 10.30 | 10.36 | 10.29 | 10.34 | 15,147 | +0.12(+1.16%) |
Aug 12, 2015 | 10.25 | 10.25 | 10.16 | 10.22 | 40,442 | -0.25(-2.42%) |
Aug 11, 2015 | 10.60 | 10.60 | 10.42 | 10.47 | 19,134 | -0.35(-3.24%) |
Aug 10, 2015 | 10.75 | 10.82 | 10.75 | 10.82 | 3,381 | +0.00(+0.04%) |
Aug 07, 2015 | 10.87 | 10.88 | 10.78 | 10.82 | 22,902 | -0.06(-0.57%) |
Aug 06, 2015 | 10.98 | 10.98 | 10.87 | 10.88 | 3,719 | -0.17(-1.51%) |
Aug 05, 2015 | 11.07 | 11.14 | 11.05 | 11.05 | 5,442 | -0.03(-0.23%) |
Aug 04, 2015 | 11.16 | 11.16 | 11.07 | 11.07 | 4,983 | -0.03(-0.28%) |