Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 8.851 | 8.896 | 8.788 | 8.896 | 2,036 | +0.02(+0.20%) |
Oct 29, 2015 | 8.864 | 8.878 | 8.857 | 8.878 | 3,235 | -0.13(-1.39%) |
Oct 28, 2015 | 9.003 | 9.003 | 9.003 | 9.003 | 1,182 | -0.12(-1.27%) |
Oct 26, 2015 | 9.092 | 9.164 | 9.092 | 9.119 | 101 | +0.01(+0.08%) |
Oct 23, 2015 | 9.112 | 9.112 | 9.112 | 9.112 | 569 | +0.12(+1.32%) |
Oct 22, 2015 | 9.003 | 9.003 | 8.994 | 8.994 | 1,118 | +0.05(+0.60%) |
Oct 21, 2015 | 8.940 | 8.940 | 8.931 | 8.940 | 2,578 | -0.10(-1.09%) |
Oct 20, 2015 | 9.039 | 9.039 | 9.039 | 9.039 | 1,118 | -0.03(-0.30%) |
Oct 16, 2015 | 9.075 | 9.075 | 9.066 | 9.066 | 5 | -0.08(-0.84%) |
Oct 15, 2015 | 9.146 | 9.146 | 9.092 | 9.142 | 1,721 | +0.22(+2.46%) |
Oct 14, 2015 | 8.967 | 8.967 | 8.923 | 8.923 | 15,273 | +0.07(+0.80%) |
Oct 13, 2015 | 8.923 | 8.958 | 8.851 | 8.852 | 4,698 | -0.09(-1.05%) |
Oct 12, 2015 | 9.092 | 9.092 | 8.931 | 8.945 | 1,656 | -0.16(-1.76%) |
Oct 09, 2015 | 9.112 | 9.112 | 9.083 | 9.106 | 952 | +0.14(+1.62%) |
Oct 08, 2015 | 8.961 | 8.961 | 8.961 | 8.961 | 355 | +0.02(+0.23%) |
Oct 07, 2015 | 8.958 | 8.958 | 8.940 | 8.940 | 1,014 | +0.25(+2.87%) |
Oct 05, 2015 | 8.690 | 8.699 | 8.690 | 8.691 | 112 | +0.13(+1.58%) |
Oct 02, 2015 | 8.551 | 8.556 | 8.551 | 8.556 | 2,410 | +0.04(+0.53%) |
Oct 01, 2015 | 8.484 | 8.574 | 8.484 | 8.511 | 6,180 | +0.03(+0.32%) |
Sep 30, 2015 | 8.538 | 8.538 | 8.484 | 8.484 | 18,685 | +0.02(+0.25%) |
Sep 29, 2015 | 8.463 | 8.463 | 8.463 | 8.463 | 562 | +0.03(+0.33%) |
Sep 28, 2015 | 8.636 | 8.636 | 8.407 | 8.435 | 1,656 | -0.14(-1.62%) |
Sep 25, 2015 | 8.600 | 8.627 | 8.547 | 8.574 | 2,414 | +0.04(+0.42%) |
Sep 24, 2015 | 8.583 | 8.645 | 8.511 | 8.538 | 2,407 | -0.24(-2.71%) |
Sep 23, 2015 | 8.860 | 8.860 | 8.771 | 8.776 | 2,858 | -0.16(-1.74%) |
Sep 22, 2015 | 8.873 | 8.931 | 8.869 | 8.931 | 1,977 | -0.23(-2.54%) |
Sep 21, 2015 | 9.164 | 9.164 | 9.164 | 9.164 | 1,149 | -0.03(-0.29%) |
Sep 18, 2015 | 9.303 | 9.303 | 9.191 | 9.191 | 6,449 | -0.30(-3.20%) |
Sep 17, 2015 | 9.450 | 9.495 | 9.450 | 9.495 | 725 | +0.07(+0.76%) |
Sep 16, 2015 | 9.423 | 9.423 | 9.423 | 9.423 | 163 | +0.07(+0.75%) |
Sep 11, 2015 | 9.352 | 9.352 | 9.352 | 9.353 | 13 | -0.09(-0.93%) |
Sep 09, 2015 | 9.441 | 9.441 | 9.441 | 9.441 | 1,677 | +0.13(+1.34%) |
Sep 08, 2015 | 9.316 | 9.316 | 9.316 | 9.316 | 372 | +0.20(+2.16%) |
Sep 04, 2015 | 9.226 | 9.119 | 9.119 | 9.119 | 1,789 | -0.13(-1.42%) |
Sep 03, 2015 | 9.271 | 9.271 | 9.251 | 9.251 | 574 | +0.02(+0.26%) |
Sep 01, 2015 | 9.298 | 9.298 | 9.226 | 9.226 | 38 | -0.19(-1.99%) |
Aug 31, 2015 | 9.423 | 9.423 | 9.371 | 9.414 | 3,514 | +0.15(+1.64%) |
Aug 28, 2015 | 9.262 | 9.262 | 9.262 | 9.262 | 241 | -0.04(-0.38%) |
Aug 27, 2015 | 9.298 | 9.298 | 9.298 | 9.298 | 747 | +0.27(+3.00%) |
Aug 26, 2015 | 9.030 | 9.030 | 8.949 | 9.027 | 11,156 | -0.09(-1.01%) |
Aug 25, 2015 | 9.235 | 9.323 | 9.092 | 9.119 | 3,953 | +0.03(+0.34%) |
Aug 24, 2015 | 8.806 | 9.271 | 8.806 | 9.088 | 2,966 | -0.18(-1.98%) |
Aug 21, 2015 | 9.468 | 9.468 | 9.271 | 9.271 | 2,338 | -0.31(-3.26%) |
Aug 20, 2015 | 9.718 | 9.718 | 9.575 | 9.584 | 3,554 | -0.23(-2.37%) |
Aug 19, 2015 | 9.879 | 9.879 | 9.754 | 9.817 | 11,059 | -0.02(-0.18%) |
Aug 18, 2015 | 9.863 | 9.863 | 9.834 | 9.835 | 4,774 | -0.16(-1.61%) |
Aug 17, 2015 | 9.843 | 9.995 | 9.843 | 9.995 | 1,728 | +0.04(+0.45%) |
Aug 14, 2015 | 9.959 | 9.959 | 9.951 | 9.951 | 362 | +0.05(+0.54%) |
Aug 13, 2015 | 9.906 | 9.906 | 9.897 | 9.897 | 27,042 | -0.04(-0.45%) |
Aug 12, 2015 | 9.834 | 9.942 | 9.825 | 9.942 | 2,415 | +0.09(+0.91%) |
Aug 11, 2015 | 9.897 | 9.933 | 9.825 | 9.852 | 15,659 | -0.24(-2.37%) |
Aug 10, 2015 | 10.02 | 10.09 | 10.02 | 10.09 | 784 | +0.24(+2.43%) |
Aug 06, 2015 | 9.852 | 9.861 | 9.852 | 9.852 | 111 | +0.04(+0.45%) |
Aug 04, 2015 | 9.825 | 9.825 | 9.808 | 9.808 | 130 | +0.07(+0.69%) |