Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 9.069 | 9.380 | 9.033 | 9.380 | 274,099 | +0.30(+3.32%) |
Oct 29, 2015 | 8.924 | 9.121 | 8.924 | 9.079 | 67,019 | +0.08(+0.92%) |
Oct 28, 2015 | 8.976 | 9.168 | 8.903 | 8.996 | 246,040 | +0.11(+1.29%) |
Oct 27, 2015 | 9.100 | 9.256 | 8.851 | 8.882 | 44,304 | -0.19(-2.06%) |
Oct 26, 2015 | 9.396 | 9.406 | 9.012 | 9.069 | 57,651 | -0.40(-4.22%) |
Oct 23, 2015 | 9.453 | 9.562 | 9.344 | 9.469 | 116,254 | +0.05(+0.50%) |
Oct 22, 2015 | 9.598 | 9.661 | 9.365 | 9.422 | 159,312 | -0.05(-0.49%) |
Oct 21, 2015 | 9.609 | 9.770 | 9.432 | 9.469 | 261,374 | -0.07(-0.76%) |
Oct 20, 2015 | 9.604 | 9.749 | 9.474 | 9.541 | 124,757 | +0.00(+0.00%) |
Oct 19, 2015 | 9.469 | 9.604 | 9.464 | 9.541 | 72,047 | +0.05(+0.55%) |
Oct 16, 2015 | 9.469 | 9.670 | 9.417 | 9.489 | 87,612 | -0.05(-0.54%) |
Oct 15, 2015 | 9.500 | 9.557 | 9.188 | 9.541 | 305,512 | +0.02(+0.16%) |
Oct 14, 2015 | 9.484 | 9.656 | 9.396 | 9.526 | 486,456 | +0.01(+0.11%) |
Oct 13, 2015 | 9.448 | 9.609 | 9.360 | 9.515 | 865,430 | +0.12(+1.33%) |
Oct 12, 2015 | 9.432 | 9.583 | 9.349 | 9.391 | 388,079 | -0.11(-1.15%) |
Oct 09, 2015 | 9.541 | 9.682 | 9.412 | 9.500 | 465,031 | +0.02(+0.22%) |
Oct 08, 2015 | 9.375 | 9.604 | 9.095 | 9.479 | 195,822 | -0.09(-0.92%) |
Oct 07, 2015 | 9.521 | 9.635 | 9.349 | 9.567 | 163,629 | -0.01(-0.11%) |
Oct 06, 2015 | 9.547 | 9.630 | 9.438 | 9.578 | 510,175 | +0.09(+0.99%) |
Oct 05, 2015 | 8.955 | 9.565 | 8.918 | 9.484 | 293,124 | +0.52(+5.79%) |
Oct 02, 2015 | 8.970 | 9.354 | 8.887 | 8.965 | 483,160 | -0.19(-2.10%) |
Oct 01, 2015 | 9.048 | 9.380 | 8.903 | 9.157 | 512,818 | +0.07(+0.80%) |
Sep 30, 2015 | 9.168 | 9.194 | 8.856 | 9.085 | 110,439 | +0.06(+0.69%) |
Sep 29, 2015 | 9.443 | 9.583 | 8.851 | 9.022 | 353,742 | -0.46(-4.82%) |
Sep 28, 2015 | 10.01 | 10.01 | 9.438 | 9.479 | 108,528 | -0.36(-3.69%) |
Sep 25, 2015 | 9.962 | 9.993 | 9.593 | 9.842 | 206,502 | -0.07(-0.73%) |
Sep 24, 2015 | 9.609 | 9.983 | 9.474 | 9.915 | 601,328 | +0.21(+2.14%) |
Sep 23, 2015 | 10.46 | 10.50 | 9.650 | 9.707 | 1,134,640 | -0.64(-6.22%) |
Sep 22, 2015 | 10.45 | 10.62 | 10.16 | 10.35 | 1,126,232 | -0.31(-2.92%) |
Sep 21, 2015 | 9.567 | 11.16 | 9.567 | 10.66 | 710,205 | +0.93(+9.61%) |
Sep 18, 2015 | 9.614 | 9.846 | 9.346 | 9.728 | 458,863 | +0.10(+1.08%) |
Sep 17, 2015 | 9.682 | 9.974 | 9.354 | 9.624 | 384,226 | +0.03(+0.32%) |
Sep 16, 2015 | 9.515 | 9.687 | 9.282 | 9.593 | 183,345 | +0.07(+0.76%) |
Sep 15, 2015 | 9.412 | 9.863 | 9.412 | 9.521 | 222,991 | -0.09(-0.92%) |
Sep 14, 2015 | 9.671 | 9.831 | 9.315 | 9.609 | 343,621 | +0.03(+0.27%) |
Sep 11, 2015 | 9.630 | 9.946 | 9.474 | 9.583 | 325,390 | -0.07(-0.75%) |
Sep 10, 2015 | 9.796 | 10.06 | 9.630 | 9.656 | 106,877 | -0.03(-0.32%) |
Sep 09, 2015 | 10.16 | 10.18 | 9.614 | 9.687 | 152,410 | -0.27(-2.71%) |
Sep 08, 2015 | 9.983 | 10.29 | 9.863 | 9.957 | 144,327 | -0.04(-0.42%) |
Sep 04, 2015 | 9.962 | 9.998 | 9.998 | 9.998 | 79,365 | -0.10(-0.98%) |
Sep 03, 2015 | 10.02 | 10.13 | 9.656 | 10.10 | 91,707 | +0.24(+2.42%) |
Sep 02, 2015 | 9.817 | 9.858 | 9.422 | 9.858 | 39,540 | +0.17(+1.77%) |
Sep 01, 2015 | 9.650 | 10.60 | 9.552 | 9.687 | 559,616 | -0.45(-4.45%) |
Aug 31, 2015 | 9.941 | 10.19 | 9.785 | 10.14 | 163,835 | +0.21(+2.14%) |
Aug 28, 2015 | 9.567 | 9.983 | 9.567 | 9.926 | 119,161 | +0.16(+1.59%) |
Aug 27, 2015 | 9.915 | 10.19 | 9.515 | 9.770 | 110,240 | +0.11(+1.18%) |
Aug 26, 2015 | 9.583 | 9.656 | 9.352 | 9.656 | 182,977 | +0.23(+2.42%) |
Aug 25, 2015 | 10.90 | 10.90 | 9.194 | 9.427 | 485,063 | +0.15(+1.57%) |
Aug 24, 2015 | 7.294 | 9.406 | 7.294 | 9.282 | 363,083 | -0.16(-1.65%) |
Aug 21, 2015 | 9.785 | 9.863 | 9.401 | 9.438 | 62,089 | -0.43(-4.37%) |
Aug 20, 2015 | 9.889 | 9.988 | 9.598 | 9.868 | 120,623 | -0.18(-1.81%) |
Aug 19, 2015 | 10.17 | 10.18 | 10.02 | 10.05 | 32,004 | -0.05(-0.46%) |
Aug 18, 2015 | 10.29 | 10.29 | 10.04 | 10.10 | 42,645 | -0.09(-0.92%) |
Aug 17, 2015 | 10.34 | 10.55 | 9.996 | 10.19 | 741,477 | -0.11(-1.11%) |
Aug 14, 2015 | 10.17 | 10.51 | 10.07 | 10.30 | 178,142 | +0.17(+1.64%) |
Aug 13, 2015 | 10.23 | 10.34 | 10.03 | 10.14 | 59,273 | -0.13(-1.26%) |
Aug 12, 2015 | 10.28 | 10.47 | 10.26 | 10.27 | 74,813 | -0.11(-1.10%) |
Aug 11, 2015 | 10.58 | 10.72 | 10.31 | 10.38 | 108,096 | -0.14(-1.33%) |
Aug 10, 2015 | 10.62 | 10.75 | 10.38 | 10.52 | 202,469 | -0.10(-0.92%) |
Aug 07, 2015 | 10.60 | 10.70 | 10.55 | 10.62 | 86,349 | +0.05(+0.44%) |
Aug 06, 2015 | 10.67 | 10.75 | 10.52 | 10.57 | 193,586 | -0.17(-1.62%) |
Aug 05, 2015 | 10.75 | 10.89 | 10.45 | 10.75 | 185,301 | -0.06(-0.52%) |
Aug 04, 2015 | 10.85 | 11.04 | 10.78 | 10.80 | 54,833 | -0.16(-1.49%) |