Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 10.30 | 10.30 | 10.07 | 10.09 | 866,378 | -0.18(-1.75%) |
Oct 29, 2015 | 10.08 | 10.29 | 10.05 | 10.27 | 570,923 | +0.12(+1.18%) |
Oct 28, 2015 | 10.06 | 10.17 | 10.01 | 10.15 | 751,745 | +0.09(+0.89%) |
Oct 27, 2015 | 10.14 | 10.23 | 9.980 | 10.06 | 867,335 | -0.12(-1.18%) |
Oct 26, 2015 | 10.09 | 10.23 | 9.920 | 10.18 | 1,253,813 | +0.14(+1.39%) |
Oct 23, 2015 | 10.15 | 10.15 | 10.00 | 10.04 | 451,808 | -0.02(-0.20%) |
Oct 22, 2015 | 9.810 | 10.18 | 9.810 | 10.06 | 1,636,630 | +0.38(+3.93%) |
Oct 21, 2015 | 9.750 | 9.800 | 9.640 | 9.680 | 724,457 | -0.06(-0.62%) |
Oct 20, 2015 | 9.490 | 9.790 | 9.460 | 9.740 | 1,835,131 | +0.28(+2.96%) |
Oct 19, 2015 | 9.460 | 9.520 | 9.405 | 9.460 | 254,954 | +0.10(+1.07%) |
Oct 16, 2015 | 9.500 | 9.500 | 9.360 | 9.360 | 341,660 | -0.08(-0.85%) |
Oct 15, 2015 | 9.450 | 9.500 | 9.400 | 9.440 | 255,449 | +0.10(+1.07%) |
Oct 14, 2015 | 9.500 | 9.530 | 9.310 | 9.340 | 541,991 | -0.10(-1.06%) |
Oct 13, 2015 | 9.450 | 9.530 | 9.380 | 9.440 | 583,749 | -0.02(-0.21%) |
Oct 09, 2015 | 9.460 | 9.460 | 9.460 | 0 | +0.07(+0.75%) | |
Oct 08, 2015 | 9.470 | 9.470 | 9.310 | 9.390 | 581,900 | -0.07(-0.74%) |
Oct 07, 2015 | 9.530 | 9.600 | 9.420 | 9.460 | 505,805 | +0.00(+0.00%) |
Oct 06, 2015 | 9.550 | 9.550 | 9.410 | 9.460 | 322,780 | -0.04(-0.42%) |
Oct 05, 2015 | 9.440 | 9.500 | 9.400 | 9.500 | 279,509 | +0.13(+1.39%) |
Oct 02, 2015 | 9.300 | 9.410 | 9.200 | 9.370 | 349,171 | -0.03(-0.32%) |
Oct 01, 2015 | 9.560 | 9.560 | 9.290 | 9.400 | 271,690 | -0.04(-0.42%) |
Sep 30, 2015 | 9.200 | 9.460 | 9.150 | 9.440 | 644,362 | +0.27(+2.94%) |
Sep 29, 2015 | 9.230 | 9.300 | 9.110 | 9.170 | 414,347 | +0.01(+0.11%) |
Sep 28, 2015 | 9.420 | 9.430 | 9.090 | 9.160 | 419,959 | -0.39(-4.08%) |
Sep 25, 2015 | 9.480 | 9.580 | 9.400 | 9.550 | 337,645 | +0.19(+2.03%) |
Sep 24, 2015 | 9.490 | 9.510 | 9.290 | 9.360 | 294,483 | -0.13(-1.37%) |
Sep 23, 2015 | 9.460 | 9.570 | 9.460 | 9.490 | 167,133 | -0.01(-0.11%) |
Sep 22, 2015 | 9.600 | 9.670 | 9.460 | 9.500 | 335,734 | -0.17(-1.76%) |
Sep 21, 2015 | 9.770 | 9.770 | 9.490 | 9.670 | 378,051 | +0.17(+1.79%) |
Sep 18, 2015 | 9.700 | 9.820 | 9.410 | 9.500 | 1,126,273 | -0.31(-3.16%) |
Sep 17, 2015 | 9.740 | 9.840 | 9.500 | 9.810 | 301,944 | +0.11(+1.13%) |
Sep 16, 2015 | 9.480 | 9.710 | 9.470 | 9.700 | 397,606 | +0.17(+1.78%) |
Sep 15, 2015 | 9.330 | 9.580 | 9.295 | 9.530 | 457,103 | +0.21(+2.25%) |
Sep 14, 2015 | 9.395 | 9.240 | 9.320 | 448,316 | +0.15(+1.64%) | |
Sep 11, 2015 | 9.200 | 9.240 | 9.170 | 9.170 | 333,026 | -0.06(-0.65%) |
Sep 10, 2015 | 9.300 | 9.320 | 9.210 | 9.230 | 374,707 | -0.02(-0.22%) |
Sep 09, 2015 | 9.360 | 9.380 | 9.220 | 9.250 | 180,794 | -0.10(-1.07%) |
Sep 08, 2015 | 9.240 | 9.470 | 9.240 | 9.350 | 292,261 | +0.07(+0.75%) |
Sep 04, 2015 | 9.280 | 9.280 | 9.280 | 0 | -0.11(-1.17%) | |
Sep 03, 2015 | 9.320 | 9.550 | 9.320 | 9.390 | 338,397 | +0.01(+0.11%) |
Sep 02, 2015 | 9.590 | 9.620 | 9.330 | 9.380 | 407,707 | -0.06(-0.64%) |
Sep 01, 2015 | 9.550 | 9.720 | 9.420 | 9.440 | 388,776 | -0.34(-3.48%) |
Aug 31, 2015 | 9.880 | 9.950 | 9.680 | 9.780 | 360,104 | -0.17(-1.71%) |
Aug 28, 2015 | 9.830 | 9.990 | 9.740 | 9.950 | 380,188 | +0.12(+1.22%) |
Aug 27, 2015 | 9.650 | 9.850 | 9.470 | 9.830 | 604,711 | +0.34(+3.58%) |
Aug 26, 2015 | 9.300 | 9.520 | 9.120 | 9.490 | 447,604 | +0.29(+3.15%) |
Aug 25, 2015 | 9.160 | 9.310 | 9.070 | 9.200 | 594,648 | +0.35(+3.95%) |
Aug 24, 2015 | 9.000 | 9.370 | 8.590 | 8.850 | 720,834 | -0.55(-5.85%) |
Aug 21, 2015 | 9.350 | 9.630 | 9.310 | 9.400 | 680,712 | -0.02(-0.21%) |
Aug 20, 2015 | 9.590 | 9.650 | 9.400 | 9.420 | 335,928 | -0.20(-2.08%) |
Aug 19, 2015 | 9.770 | 9.780 | 9.590 | 9.620 | 592,980 | -0.15(-1.54%) |
Aug 18, 2015 | 9.870 | 9.880 | 9.740 | 9.770 | 274,437 | -0.06(-0.61%) |
Aug 17, 2015 | 9.680 | 9.930 | 9.650 | 9.830 | 461,883 | +0.09(+0.92%) |
Aug 14, 2015 | 9.260 | 9.790 | 9.260 | 9.740 | 1,091,139 | +0.63(+6.92%) |
Aug 13, 2015 | 9.180 | 9.230 | 9.090 | 9.110 | 220,500 | -0.12(-1.30%) |
Aug 12, 2015 | 9.090 | 9.250 | 9.090 | 9.230 | 292,483 | +0.08(+0.87%) |
Aug 11, 2015 | 9.200 | 9.200 | 9.110 | 9.150 | 198,313 | -0.08(-0.87%) |
Aug 10, 2015 | 9.070 | 9.270 | 9.040 | 9.230 | 273,410 | +0.18(+1.99%) |
Aug 07, 2015 | 9.190 | 9.220 | 9.020 | 9.050 | 301,588 | -0.17(-1.84%) |
Aug 06, 2015 | 9.300 | 9.300 | 9.130 | 9.220 | 1,066,029 | -0.08(-0.86%) |
Aug 05, 2015 | 9.470 | 9.470 | 9.270 | 9.300 | 250,911 | -0.11(-1.17%) |