Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 9.780 | 9.880 | 9.590 | 9.660 | 21,689 | -0.16(-1.63%) |
Oct 29, 2015 | 9.950 | 10.10 | 9.580 | 9.820 | 66,358 | -0.33(-3.25%) |
Oct 28, 2015 | 9.780 | 10.35 | 9.510 | 10.15 | 85,057 | +0.31(+3.15%) |
Oct 27, 2015 | 9.740 | 10.13 | 9.630 | 9.840 | 41,928 | +0.01(+0.10%) |
Oct 26, 2015 | 10.35 | 10.35 | 9.700 | 9.830 | 20,878 | -0.50(-4.84%) |
Oct 23, 2015 | 9.810 | 10.36 | 9.760 | 10.33 | 21,524 | +0.64(+6.60%) |
Oct 22, 2015 | 9.880 | 9.980 | 9.580 | 9.690 | 51,852 | -0.15(-1.52%) |
Oct 21, 2015 | 9.990 | 10.26 | 9.700 | 9.840 | 28,635 | -0.09(-0.91%) |
Oct 20, 2015 | 10.02 | 10.02 | 9.570 | 9.930 | 23,814 | -0.08(-0.80%) |
Oct 19, 2015 | 10.17 | 10.17 | 9.600 | 10.01 | 14,215 | -0.25(-2.44%) |
Oct 16, 2015 | 10.63 | 10.65 | 10.18 | 10.26 | 16,490 | -0.32(-3.02%) |
Oct 15, 2015 | 9.810 | 10.65 | 9.760 | 10.58 | 34,729 | +0.33(+3.22%) |
Oct 14, 2015 | 9.990 | 10.38 | 9.990 | 10.25 | 35,026 | -0.04(-0.39%) |
Oct 13, 2015 | 10.58 | 10.64 | 10.28 | 10.29 | 43,104 | -0.37(-3.47%) |
Oct 12, 2015 | 10.17 | 10.74 | 9.340 | 10.66 | 45,476 | +0.53(+5.23%) |
Oct 09, 2015 | 10.23 | 10.29 | 10.12 | 10.13 | 21,539 | -0.03(-0.30%) |
Oct 08, 2015 | 9.810 | 10.16 | 9.590 | 10.16 | 86,392 | +0.27(+2.73%) |
Oct 07, 2015 | 9.710 | 10.07 | 9.520 | 9.890 | 152,074 | +0.23(+2.38%) |
Oct 06, 2015 | 10.06 | 10.06 | 9.650 | 9.660 | 26,459 | -0.28(-2.82%) |
Oct 05, 2015 | 9.490 | 9.980 | 9.490 | 9.940 | 41,287 | +0.47(+4.96%) |
Oct 02, 2015 | 9.450 | 9.520 | 9.250 | 9.470 | 39,699 | -0.06(-0.63%) |
Oct 01, 2015 | 10.31 | 10.31 | 9.320 | 9.530 | 69,828 | -0.67(-6.57%) |
Sep 30, 2015 | 10.00 | 10.43 | 9.610 | 10.20 | 70,699 | +0.29(+2.93%) |
Sep 29, 2015 | 9.690 | 9.960 | 9.655 | 9.910 | 25,440 | +0.22(+2.27%) |
Sep 28, 2015 | 9.680 | 9.800 | 9.430 | 9.690 | 30,237 | -0.01(-0.10%) |
Sep 25, 2015 | 9.600 | 9.890 | 9.360 | 9.700 | 42,207 | +0.23(+2.43%) |
Sep 24, 2015 | 9.310 | 9.500 | 9.280 | 9.470 | 54,846 | +0.00(+0.00%) |
Sep 23, 2015 | 9.900 | 10.35 | 9.440 | 9.470 | 104,504 | -0.47(-4.73%) |
Sep 22, 2015 | 9.810 | 10.12 | 9.800 | 9.940 | 48,980 | +0.03(+0.30%) |
Sep 21, 2015 | 9.920 | 10.30 | 9.680 | 9.910 | 27,926 | +0.11(+1.12%) |
Sep 18, 2015 | 10.30 | 10.47 | 9.720 | 9.800 | 99,371 | -0.68(-6.49%) |
Sep 17, 2015 | 10.53 | 10.90 | 10.43 | 10.48 | 54,221 | -0.12(-1.13%) |
Sep 16, 2015 | 10.18 | 10.70 | 10.16 | 10.60 | 85,465 | +0.40(+3.92%) |
Sep 15, 2015 | 9.750 | 10.25 | 9.600 | 10.20 | 64,526 | +0.47(+4.83%) |
Sep 14, 2015 | 9.350 | 9.750 | 9.270 | 9.730 | 37,105 | +0.41(+4.40%) |
Sep 11, 2015 | 9.300 | 9.865 | 9.160 | 9.320 | 20,170 | -0.05(-0.53%) |
Sep 10, 2015 | 8.950 | 9.710 | 8.950 | 9.370 | 79,841 | +0.44(+4.93%) |
Sep 09, 2015 | 9.570 | 9.570 | 8.880 | 8.930 | 127,873 | -0.52(-5.50%) |
Sep 08, 2015 | 9.450 | 9.490 | 9.250 | 9.450 | 40,116 | +0.17(+1.83%) |
Sep 04, 2015 | 9.250 | 9.280 | 9.280 | 9.280 | 52,900 | -0.12(-1.28%) |
Sep 03, 2015 | 9.840 | 9.880 | 9.370 | 9.400 | 70,362 | -0.36(-3.69%) |
Sep 02, 2015 | 9.850 | 9.860 | 9.610 | 9.760 | 44,238 | +0.04(+0.41%) |
Sep 01, 2015 | 9.480 | 9.900 | 9.480 | 9.720 | 61,386 | -0.04(-0.41%) |
Aug 31, 2015 | 9.420 | 9.780 | 9.370 | 9.760 | 39,827 | +0.27(+2.85%) |
Aug 28, 2015 | 9.480 | 9.820 | 9.280 | 9.490 | 55,750 | -0.06(-0.63%) |
Aug 27, 2015 | 9.350 | 9.650 | 9.098 | 9.550 | 89,771 | +0.25(+2.69%) |
Aug 26, 2015 | 9.470 | 9.600 | 8.960 | 9.300 | 110,771 | +0.00(+0.00%) |
Aug 25, 2015 | 10.01 | 10.04 | 9.240 | 9.300 | 99,844 | -0.44(-4.52%) |
Aug 24, 2015 | 9.670 | 10.22 | 9.670 | 9.740 | 52,109 | -0.29(-2.89%) |
Aug 21, 2015 | 9.560 | 11.37 | 9.560 | 10.03 | 79,472 | +0.26(+2.66%) |
Aug 20, 2015 | 10.45 | 10.54 | 9.760 | 9.770 | 57,324 | -0.71(-6.77%) |
Aug 19, 2015 | 10.72 | 10.97 | 10.43 | 10.48 | 39,084 | -0.31(-2.87%) |
Aug 18, 2015 | 11.12 | 11.26 | 10.75 | 10.79 | 37,433 | -0.32(-2.88%) |
Aug 17, 2015 | 11.35 | 11.52 | 11.08 | 11.11 | 51,787 | -0.31(-2.71%) |
Aug 14, 2015 | 11.16 | 11.43 | 11.16 | 11.42 | 37,191 | +0.21(+1.87%) |
Aug 13, 2015 | 11.03 | 11.69 | 10.92 | 11.21 | 55,720 | +0.26(+2.37%) |
Aug 12, 2015 | 10.65 | 11.05 | 10.49 | 10.95 | 31,089 | +0.22(+2.05%) |
Aug 11, 2015 | 10.93 | 11.09 | 10.69 | 10.73 | 39,472 | -0.33(-2.98%) |
Aug 10, 2015 | 11.13 | 11.13 | 10.78 | 11.06 | 47,311 | +0.31(+2.88%) |
Aug 07, 2015 | 10.89 | 11.17 | 10.50 | 10.75 | 36,881 | -0.20(-1.83%) |
Aug 06, 2015 | 10.74 | 11.21 | 10.33 | 10.95 | 75,007 | +0.18(+1.67%) |
Aug 05, 2015 | 10.45 | 10.98 | 10.45 | 10.77 | 91,744 | +0.35(+3.36%) |
Aug 04, 2015 | 10.33 | 10.67 | 10.33 | 10.42 | 27,172 | +0.05(+0.48%) |