Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 9.875 | 9.950 | 9.845 | 9.860 | 128,762 | +0.04(+0.41%) |
Oct 29, 2015 | 9.850 | 9.880 | 9.790 | 9.820 | 469,131 | -0.02(-0.20%) |
Oct 28, 2015 | 9.830 | 9.920 | 9.770 | 9.840 | 769,948 | +0.05(+0.51%) |
Oct 27, 2015 | 9.760 | 9.860 | 9.750 | 9.790 | 495,589 | +0.05(+0.56%) |
Oct 26, 2015 | 9.840 | 9.840 | 9.710 | 9.735 | 544,546 | -0.28(-2.75%) |
Oct 23, 2015 | 9.990 | 10.04 | 9.970 | 10.01 | 192,855 | +0.11(+1.11%) |
Oct 22, 2015 | 9.710 | 9.920 | 9.710 | 9.900 | 58,227 | +0.21(+2.17%) |
Oct 21, 2015 | 9.700 | 9.760 | 9.680 | 9.690 | 52,576 | +0.01(+0.16%) |
Oct 20, 2015 | 9.670 | 9.700 | 9.650 | 9.675 | 75,068 | -0.00(-0.05%) |
Oct 19, 2015 | 9.780 | 9.790 | 9.676 | 9.680 | 118,948 | -0.23(-2.32%) |
Oct 16, 2015 | 9.850 | 9.920 | 9.820 | 9.910 | 269,361 | +0.17(+1.75%) |
Oct 15, 2015 | 9.530 | 9.750 | 9.530 | 9.740 | 91,572 | +0.23(+2.47%) |
Oct 14, 2015 | 9.520 | 9.600 | 9.470 | 9.505 | 60,405 | -0.08(-0.89%) |
Oct 13, 2015 | 9.520 | 9.660 | 9.520 | 9.590 | 60,044 | -0.07(-0.76%) |
Oct 12, 2015 | 9.680 | 9.700 | 9.650 | 9.663 | 110,809 | -0.12(-1.20%) |
Oct 09, 2015 | 9.810 | 9.840 | 9.760 | 9.780 | 97,359 | -0.14(-1.41%) |
Oct 08, 2015 | 9.830 | 9.920 | 9.770 | 9.920 | 51,440 | +0.03(+0.30%) |
Oct 07, 2015 | 9.950 | 9.982 | 9.850 | 9.890 | 68,418 | -0.05(-0.50%) |
Oct 06, 2015 | 9.840 | 9.970 | 9.837 | 9.940 | 124,723 | +0.23(+2.37%) |
Oct 05, 2015 | 9.690 | 9.740 | 9.660 | 9.710 | 104,156 | +0.18(+1.89%) |
Oct 02, 2015 | 9.480 | 9.570 | 9.395 | 9.530 | 138,429 | +0.27(+2.92%) |
Oct 01, 2015 | 9.190 | 9.280 | 9.190 | 9.260 | 56,399 | +0.20(+2.21%) |
Sep 30, 2015 | 8.970 | 9.060 | 8.960 | 9.060 | 150,138 | +0.36(+4.14%) |
Sep 29, 2015 | 8.780 | 8.780 | 8.670 | 8.700 | 124,463 | +0.13(+1.52%) |
Sep 28, 2015 | 8.680 | 8.680 | 8.560 | 8.570 | 71,066 | -0.17(-1.95%) |
Sep 25, 2015 | 8.800 | 8.940 | 8.720 | 8.740 | 66,102 | +0.07(+0.81%) |
Sep 24, 2015 | 8.660 | 8.690 | 8.590 | 8.670 | 101,369 | -0.04(-0.46%) |
Sep 23, 2015 | 8.810 | 8.835 | 8.710 | 8.710 | 112,326 | -0.19(-2.19%) |
Sep 22, 2015 | 8.965 | 9.000 | 8.830 | 8.905 | 125,893 | -0.34(-3.63%) |
Sep 21, 2015 | 9.170 | 9.270 | 9.165 | 9.240 | 100,501 | +0.12(+1.32%) |
Sep 18, 2015 | 9.190 | 9.260 | 9.110 | 9.120 | 48,098 | -0.29(-3.08%) |
Sep 17, 2015 | 9.365 | 9.503 | 9.320 | 9.410 | 67,851 | +0.05(+0.59%) |
Sep 16, 2015 | 9.260 | 9.370 | 9.250 | 9.355 | 103,364 | +0.12(+1.30%) |
Sep 15, 2015 | 9.185 | 9.263 | 9.150 | 9.235 | 640,315 | -0.08(-0.86%) |
Sep 14, 2015 | 9.310 | 9.350 | 9.290 | 9.315 | 77,798 | -0.09(-0.90%) |
Sep 11, 2015 | 9.310 | 9.410 | 9.290 | 9.400 | 127,993 | +0.12(+1.35%) |
Sep 10, 2015 | 9.280 | 9.350 | 9.225 | 9.275 | 79,509 | -0.05(-0.59%) |
Sep 09, 2015 | 9.430 | 9.450 | 9.330 | 9.330 | 75,572 | +0.01(+0.11%) |
Sep 08, 2015 | 9.340 | 9.370 | 9.280 | 9.320 | 104,335 | +0.04(+0.43%) |
Sep 04, 2015 | 9.280 | 9.280 | 9.280 | 0 | -0.18(-1.90%) | |
Sep 03, 2015 | 9.560 | 9.580 | 9.440 | 9.460 | 124,842 | +0.08(+0.85%) |
Sep 02, 2015 | 9.453 | 9.453 | 9.320 | 9.380 | 160,834 | +0.01(+0.11%) |
Sep 01, 2015 | 9.490 | 9.510 | 9.370 | 9.370 | 138,916 | -0.32(-3.30%) |
Aug 31, 2015 | 9.690 | 9.750 | 9.650 | 9.690 | 135,799 | -0.17(-1.72%) |
Aug 28, 2015 | 9.780 | 9.870 | 9.755 | 9.860 | 144,765 | -0.07(-0.70%) |
Aug 27, 2015 | 9.944 | 9.950 | 9.800 | 9.930 | 120,899 | +0.02(+0.20%) |
Aug 26, 2015 | 9.935 | 9.940 | 9.750 | 9.910 | 140,715 | +0.14(+1.43%) |
Aug 25, 2015 | 10.13 | 10.13 | 9.770 | 9.770 | 162,064 | +0.04(+0.41%) |
Aug 24, 2015 | 9.610 | 9.980 | 9.600 | 9.730 | 111,510 | -0.25(-2.51%) |
Aug 21, 2015 | 10.20 | 10.22 | 9.910 | 9.980 | 103,998 | -0.48(-4.63%) |
Aug 20, 2015 | 10.59 | 10.59 | 10.44 | 10.46 | 87,462 | -0.37(-3.37%) |
Aug 19, 2015 | 10.79 | 10.87 | 10.73 | 10.83 | 123,484 | -0.04(-0.37%) |
Aug 18, 2015 | 10.93 | 10.93 | 10.86 | 10.87 | 91,888 | +0.00(+0.00%) |
Aug 17, 2015 | 10.74 | 10.88 | 10.71 | 10.87 | 96,412 | +0.11(+1.02%) |
Aug 14, 2015 | 10.67 | 10.81 | 10.67 | 10.76 | 103,874 | +0.01(+0.09%) |
Aug 13, 2015 | 10.61 | 10.77 | 10.61 | 10.75 | 62,074 | +0.35(+3.37%) |
Aug 12, 2015 | 10.48 | 10.48 | 10.27 | 10.40 | 125,703 | -0.21(-1.98%) |
Aug 11, 2015 | 10.64 | 10.66 | 10.55 | 10.61 | 62,000 | -0.21(-1.90%) |
Aug 10, 2015 | 10.72 | 10.83 | 10.70 | 10.81 | 49,468 | +0.16(+1.55%) |
Aug 07, 2015 | 10.61 | 10.67 | 10.60 | 10.65 | 99,589 | -0.15(-1.39%) |
Aug 06, 2015 | 10.82 | 10.84 | 10.75 | 10.80 | 66,286 | -0.05(-0.51%) |
Aug 05, 2015 | 10.80 | 10.88 | 10.79 | 10.86 | 86,613 | -0.00(-0.05%) |
Aug 04, 2015 | 10.92 | 10.94 | 10.83 | 10.86 | 64,298 | -0.15(-1.36%) |