Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 9.549 | 9.590 | 9.235 | 9.353 | 956,778 | -0.21(-2.22%) |
Oct 29, 2015 | 9.623 | 9.704 | 9.516 | 9.565 | 1,113,315 | -0.02(-0.26%) |
Oct 28, 2015 | 9.304 | 9.590 | 9.288 | 9.590 | 1,371,890 | +0.31(+3.39%) |
Oct 27, 2015 | 9.378 | 9.467 | 9.141 | 9.276 | 756,360 | -0.13(-1.43%) |
Oct 26, 2015 | 9.353 | 9.459 | 9.272 | 9.410 | 1,139,149 | +0.03(+0.35%) |
Oct 23, 2015 | 9.035 | 9.378 | 8.978 | 9.378 | 1,567,440 | +0.33(+3.70%) |
Oct 22, 2015 | 9.247 | 9.435 | 9.010 | 9.043 | 2,583,890 | -0.49(-5.14%) |
Oct 21, 2015 | 9.827 | 9.835 | 9.533 | 9.533 | 486,969 | -0.25(-2.59%) |
Oct 20, 2015 | 9.631 | 9.794 | 9.582 | 9.786 | 513,674 | +0.20(+2.13%) |
Oct 19, 2015 | 9.549 | 9.688 | 9.525 | 9.582 | 315,899 | -0.05(-0.51%) |
Oct 16, 2015 | 9.655 | 9.712 | 9.500 | 9.631 | 489,356 | +0.02(+0.17%) |
Oct 15, 2015 | 9.500 | 9.614 | 9.361 | 9.614 | 581,009 | +0.19(+1.99%) |
Oct 14, 2015 | 9.606 | 9.688 | 9.402 | 9.427 | 430,431 | -0.18(-1.87%) |
Oct 13, 2015 | 9.827 | 9.851 | 9.606 | 9.606 | 396,334 | -0.17(-1.75%) |
Oct 12, 2015 | 9.720 | 9.851 | 9.704 | 9.778 | 385,743 | +0.02(+0.17%) |
Oct 09, 2015 | 9.941 | 9.957 | 9.745 | 9.761 | 425,555 | -0.12(-1.24%) |
Oct 08, 2015 | 9.720 | 9.892 | 9.672 | 9.884 | 573,572 | +0.10(+1.00%) |
Oct 07, 2015 | 9.598 | 9.786 | 9.516 | 9.786 | 981,233 | +0.27(+2.83%) |
Oct 06, 2015 | 9.614 | 9.900 | 9.484 | 9.516 | 682,165 | -0.15(-1.52%) |
Oct 05, 2015 | 9.508 | 9.704 | 9.492 | 9.663 | 481,209 | +0.24(+2.60%) |
Oct 02, 2015 | 9.361 | 9.427 | 9.068 | 9.419 | 621,523 | -0.11(-1.20%) |
Oct 01, 2015 | 9.508 | 9.590 | 9.353 | 9.533 | 426,558 | -0.02(-0.17%) |
Sep 30, 2015 | 9.672 | 9.680 | 9.451 | 9.549 | 881,243 | -0.03(-0.34%) |
Sep 29, 2015 | 9.516 | 9.610 | 9.467 | 9.582 | 475,104 | +0.06(+0.60%) |
Sep 28, 2015 | 9.598 | 9.618 | 9.500 | 9.525 | 456,019 | -0.14(-1.44%) |
Sep 25, 2015 | 9.745 | 9.794 | 9.655 | 9.663 | 621,086 | +0.03(+0.34%) |
Sep 24, 2015 | 9.410 | 9.631 | 9.386 | 9.631 | 565,328 | +0.13(+1.37%) |
Sep 23, 2015 | 9.394 | 9.565 | 9.394 | 9.500 | 509,317 | +0.10(+1.04%) |
Sep 22, 2015 | 9.345 | 9.525 | 9.345 | 9.402 | 535,553 | -0.07(-0.78%) |
Sep 21, 2015 | 9.378 | 9.508 | 9.378 | 9.476 | 508,421 | +0.17(+1.84%) |
Sep 18, 2015 | 9.345 | 9.402 | 9.223 | 9.304 | 937,123 | -0.17(-1.81%) |
Sep 17, 2015 | 9.729 | 9.851 | 9.419 | 9.476 | 808,488 | -0.24(-2.44%) |
Sep 16, 2015 | 9.778 | 9.778 | 9.602 | 9.712 | 547,026 | -0.04(-0.42%) |
Sep 15, 2015 | 9.688 | 9.802 | 9.651 | 9.753 | 337,955 | +0.12(+1.27%) |
Sep 14, 2015 | 9.606 | 9.663 | 9.565 | 9.631 | 431,369 | -0.03(-0.34%) |
Sep 11, 2015 | 9.582 | 9.720 | 9.525 | 9.663 | 538,160 | -0.04(-0.42%) |
Sep 10, 2015 | 9.614 | 9.769 | 9.598 | 9.704 | 286,195 | +0.07(+0.76%) |
Sep 09, 2015 | 9.835 | 9.916 | 9.614 | 9.631 | 496,946 | -0.19(-1.91%) |
Sep 08, 2015 | 9.794 | 9.916 | 9.574 | 9.818 | 503,753 | +0.19(+1.95%) |
Sep 04, 2015 | 9.500 | 9.631 | 9.631 | 9.631 | 383,625 | +0.00(+0.00%) |
Sep 03, 2015 | 9.516 | 9.672 | 9.508 | 9.631 | 435,544 | +0.09(+0.94%) |
Sep 02, 2015 | 9.419 | 9.541 | 9.280 | 9.541 | 1,075,597 | +0.24(+2.54%) |
Sep 01, 2015 | 9.500 | 9.586 | 9.255 | 9.304 | 809,985 | -0.41(-4.20%) |
Aug 31, 2015 | 9.574 | 9.729 | 9.549 | 9.712 | 416,916 | +0.09(+0.93%) |
Aug 28, 2015 | 9.557 | 9.676 | 9.533 | 9.623 | 512,862 | +0.00(+0.00%) |
Aug 27, 2015 | 9.639 | 9.769 | 9.484 | 9.623 | 860,210 | +0.04(+0.43%) |
Aug 26, 2015 | 9.459 | 9.623 | 9.284 | 9.582 | 825,673 | +0.29(+3.07%) |
Aug 25, 2015 | 9.655 | 9.655 | 9.288 | 9.296 | 921,884 | -0.07(-0.78%) |
Aug 24, 2015 | 9.459 | 9.688 | 9.337 | 9.370 | 1,079,185 | -0.55(-5.55%) |
Aug 21, 2015 | 9.818 | 10.02 | 9.794 | 9.920 | 648,745 | -0.07(-0.69%) |
Aug 20, 2015 | 10.04 | 10.06 | 9.957 | 9.990 | 679,996 | -0.11(-1.13%) |
Aug 19, 2015 | 10.20 | 10.25 | 10.08 | 10.10 | 515,532 | -0.13(-1.28%) |
Aug 18, 2015 | 10.22 | 10.28 | 10.14 | 10.23 | 319,728 | +0.04(+0.40%) |
Aug 17, 2015 | 10.10 | 10.28 | 10.04 | 10.19 | 279,389 | +0.02(+0.24%) |
Aug 14, 2015 | 10.06 | 10.19 | 10.05 | 10.17 | 308,382 | +0.09(+0.89%) |
Aug 13, 2015 | 10.04 | 10.15 | 9.969 | 10.08 | 370,997 | +0.03(+0.32%) |
Aug 12, 2015 | 10.06 | 10.13 | 9.806 | 10.05 | 489,420 | -0.08(-0.81%) |
Aug 11, 2015 | 10.28 | 10.37 | 10.07 | 10.13 | 297,215 | -0.21(-2.05%) |
Aug 10, 2015 | 10.25 | 10.36 | 10.24 | 10.34 | 336,977 | +0.16(+1.52%) |
Aug 07, 2015 | 10.26 | 10.41 | 10.10 | 10.19 | 336,660 | -0.11(-1.11%) |
Aug 06, 2015 | 10.29 | 10.40 | 10.18 | 10.30 | 382,675 | +0.00(+0.00%) |
Aug 05, 2015 | 10.29 | 10.42 | 10.21 | 10.30 | 308,770 | +0.08(+0.80%) |
Aug 04, 2015 | 10.16 | 10.30 | 10.15 | 10.22 | 383,006 | +0.06(+0.64%) |