Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 9.510 | 9.614 | 9.015 | 9.270 | 22,520 | -0.28(-2.93%) |
Oct 29, 2015 | 9.530 | 9.940 | 9.360 | 9.550 | 1,692 | +0.02(+0.21%) |
Oct 28, 2015 | 8.980 | 9.540 | 8.980 | 9.530 | 8,310 | +0.57(+6.36%) |
Oct 27, 2015 | 9.250 | 9.270 | 8.956 | 8.960 | 2,493 | -0.10(-1.16%) |
Oct 26, 2015 | 9.080 | 9.230 | 9.065 | 9.065 | 4,957 | -0.05(-0.60%) |
Oct 23, 2015 | 9.230 | 9.340 | 9.120 | 9.120 | 3,902 | -0.15(-1.62%) |
Oct 22, 2015 | 9.430 | 9.520 | 9.110 | 9.270 | 7,830 | -0.08(-0.86%) |
Oct 21, 2015 | 9.720 | 9.720 | 9.300 | 9.350 | 704 | -0.23(-2.40%) |
Oct 20, 2015 | 9.850 | 9.850 | 9.370 | 9.580 | 2,320 | -0.15(-1.54%) |
Oct 19, 2015 | 9.790 | 9.790 | 9.370 | 9.730 | 5,189 | +0.07(+0.70%) |
Oct 16, 2015 | 9.910 | 9.960 | 9.620 | 9.662 | 8,153 | -0.19(-1.91%) |
Oct 15, 2015 | 9.830 | 9.970 | 9.700 | 9.850 | 6,346 | -0.13(-1.30%) |
Oct 14, 2015 | 9.810 | 9.990 | 9.810 | 9.980 | 876 | +0.08(+0.81%) |
Oct 13, 2015 | 9.207 | 10.00 | 9.207 | 9.900 | 1,428 | +0.03(+0.30%) |
Oct 12, 2015 | 9.970 | 10.00 | 9.390 | 9.870 | 3,419 | -0.02(-0.19%) |
Oct 09, 2015 | 9.440 | 9.890 | 9.270 | 9.889 | 6,303 | +0.48(+5.09%) |
Oct 08, 2015 | 9.000 | 9.410 | 8.850 | 9.410 | 13,842 | +0.37(+4.09%) |
Oct 07, 2015 | 9.270 | 9.450 | 8.970 | 9.040 | 11,703 | -0.06(-0.66%) |
Oct 06, 2015 | 9.010 | 9.100 | 8.980 | 9.100 | 7,327 | -0.30(-3.19%) |
Oct 05, 2015 | 9.170 | 9.450 | 9.020 | 9.400 | 6,346 | +0.23(+2.51%) |
Oct 02, 2015 | 8.960 | 9.180 | 8.890 | 9.170 | 6,789 | +0.12(+1.33%) |
Oct 01, 2015 | 9.030 | 9.050 | 8.950 | 9.050 | 6,565 | +0.01(+0.11%) |
Sep 30, 2015 | 9.020 | 9.040 | 8.750 | 9.040 | 9,823 | +0.04(+0.44%) |
Sep 29, 2015 | 9.000 | 9.050 | 9.000 | 9.000 | 17,027 | +0.00(+0.00%) |
Sep 28, 2015 | 9.000 | 9.078 | 9.000 | 9.000 | 4,169 | -0.04(-0.44%) |
Sep 25, 2015 | 9.000 | 9.130 | 9.000 | 9.040 | 5,590 | +0.01(+0.11%) |
Sep 24, 2015 | 9.000 | 9.090 | 9.000 | 9.030 | 4,006 | +0.01(+0.11%) |
Sep 23, 2015 | 9.130 | 9.130 | 9.000 | 9.020 | 9,534 | +0.02(+0.22%) |
Sep 22, 2015 | 9.010 | 9.140 | 9.000 | 9.000 | 9,626 | +0.00(+0.00%) |
Sep 21, 2015 | 9.030 | 9.228 | 9.000 | 9.000 | 13,106 | +0.00(+0.00%) |
Sep 18, 2015 | 9.410 | 9.415 | 9.000 | 9.000 | 29,810 | -0.41(-4.36%) |
Sep 17, 2015 | 9.450 | 9.530 | 9.410 | 9.410 | 8,305 | +0.00(+0.00%) |
Sep 16, 2015 | 9.620 | 9.710 | 9.410 | 9.410 | 10,099 | -0.12(-1.26%) |
Sep 15, 2015 | 9.640 | 9.730 | 9.510 | 9.530 | 10,473 | -0.02(-0.21%) |
Sep 14, 2015 | 9.630 | 9.670 | 9.500 | 9.550 | 4,368 | -0.26(-2.65%) |
Sep 11, 2015 | 9.950 | 9.990 | 9.669 | 9.810 | 6,437 | -0.14(-1.41%) |
Sep 10, 2015 | 9.870 | 10.13 | 9.520 | 9.950 | 14,253 | +0.05(+0.51%) |
Sep 09, 2015 | 9.750 | 10.17 | 9.645 | 9.900 | 14,316 | +0.11(+1.12%) |
Sep 08, 2015 | 9.690 | 9.830 | 9.560 | 9.790 | 13,680 | +0.23(+2.41%) |
Sep 04, 2015 | 9.500 | 9.560 | 9.560 | 9.560 | 9,600 | +0.06(+0.63%) |
Sep 03, 2015 | 9.630 | 9.980 | 9.500 | 9.500 | 19,357 | -0.13(-1.35%) |
Sep 02, 2015 | 9.650 | 10.00 | 9.600 | 9.630 | 12,820 | -0.05(-0.52%) |
Sep 01, 2015 | 9.790 | 9.900 | 9.590 | 9.680 | 5,984 | -0.10(-1.02%) |
Aug 31, 2015 | 9.500 | 10.07 | 9.500 | 9.780 | 8,553 | +0.26(+2.73%) |
Aug 28, 2015 | 9.630 | 9.852 | 9.410 | 9.520 | 18,651 | -0.08(-0.83%) |
Aug 27, 2015 | 9.510 | 9.600 | 9.500 | 9.600 | 4,388 | +0.16(+1.69%) |
Aug 26, 2015 | 9.420 | 9.620 | 9.420 | 9.440 | 12,430 | +0.00(+0.00%) |
Aug 25, 2015 | 9.770 | 9.770 | 9.410 | 9.440 | 14,936 | -0.15(-1.56%) |
Aug 24, 2015 | 9.520 | 9.920 | 9.410 | 9.590 | 18,860 | -0.21(-2.14%) |
Aug 21, 2015 | 10.16 | 10.38 | 9.680 | 9.800 | 55,440 | -0.41(-4.02%) |
Aug 20, 2015 | 10.15 | 10.35 | 10.15 | 10.21 | 16,840 | +0.01(+0.10%) |
Aug 19, 2015 | 10.18 | 10.25 | 10.15 | 10.20 | 15,738 | -0.02(-0.20%) |
Aug 18, 2015 | 10.23 | 10.38 | 10.16 | 10.22 | 7,775 | +0.05(+0.49%) |
Aug 17, 2015 | 10.16 | 10.49 | 10.15 | 10.17 | 21,373 | +0.01(+0.10%) |
Aug 14, 2015 | 10.15 | 10.41 | 10.15 | 10.16 | 5,064 | -0.03(-0.29%) |
Aug 13, 2015 | 10.24 | 10.45 | 10.15 | 10.19 | 17,503 | -0.08(-0.78%) |
Aug 12, 2015 | 10.28 | 10.60 | 10.15 | 10.27 | 12,400 | +0.10(+0.98%) |
Aug 11, 2015 | 10.52 | 10.69 | 10.11 | 10.17 | 16,912 | -0.44(-4.15%) |
Aug 10, 2015 | 10.30 | 10.70 | 10.25 | 10.61 | 93,041 | +0.41(+4.02%) |
Aug 07, 2015 | 10.17 | 10.29 | 10.17 | 10.20 | 11,513 | +0.09(+0.89%) |
Aug 06, 2015 | 10.09 | 10.37 | 10.02 | 10.11 | 23,405 | -0.07(-0.69%) |
Aug 05, 2015 | 10.23 | 10.23 | 10.10 | 10.18 | 42,021 | +0.00(+0.00%) |
Aug 04, 2015 | 10.28 | 10.41 | 10.07 | 10.18 | 4,730 | -0.11(-1.07%) |