Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 8.200 | 8.200 | 7.940 | 7.970 | 92,124 | -0.20(-2.45%) |
Oct 29, 2015 | 8.660 | 8.660 | 8.150 | 8.170 | 37,746 | -0.49(-5.66%) |
Oct 28, 2015 | 8.300 | 8.790 | 8.300 | 8.660 | 55,566 | +0.35(+4.21%) |
Oct 27, 2015 | 8.780 | 8.790 | 8.150 | 8.310 | 75,015 | -0.49(-5.57%) |
Oct 26, 2015 | 9.020 | 9.166 | 8.730 | 8.800 | 27,512 | -0.28(-3.08%) |
Oct 23, 2015 | 9.140 | 9.230 | 9.020 | 9.080 | 15,307 | -0.06(-0.66%) |
Oct 22, 2015 | 9.260 | 9.310 | 9.140 | 9.140 | 31,250 | -0.15(-1.61%) |
Oct 21, 2015 | 9.310 | 9.380 | 9.200 | 9.290 | 35,043 | +0.00(+0.00%) |
Oct 20, 2015 | 9.300 | 9.450 | 9.170 | 9.290 | 23,533 | +0.01(+0.11%) |
Oct 19, 2015 | 9.280 | 9.449 | 9.070 | 9.280 | 33,752 | -0.08(-0.85%) |
Oct 16, 2015 | 9.150 | 9.700 | 9.150 | 9.360 | 59,452 | +0.20(+2.18%) |
Oct 15, 2015 | 8.970 | 9.290 | 8.935 | 9.160 | 41,068 | +0.29(+3.27%) |
Oct 14, 2015 | 9.080 | 9.550 | 8.830 | 8.870 | 76,833 | -0.10(-1.11%) |
Oct 13, 2015 | 8.540 | 9.400 | 8.540 | 8.970 | 86,440 | +0.46(+5.41%) |
Oct 12, 2015 | 8.420 | 8.676 | 8.300 | 8.510 | 32,470 | +0.05(+0.59%) |
Oct 09, 2015 | 8.790 | 9.000 | 8.370 | 8.460 | 74,588 | -0.34(-3.86%) |
Oct 08, 2015 | 8.480 | 8.960 | 8.440 | 8.800 | 64,703 | +0.29(+3.41%) |
Oct 07, 2015 | 8.620 | 8.780 | 8.370 | 8.510 | 33,077 | -0.01(-0.12%) |
Oct 06, 2015 | 8.430 | 8.660 | 8.430 | 8.520 | 41,424 | +0.14(+1.67%) |
Oct 05, 2015 | 8.400 | 8.660 | 8.340 | 8.380 | 57,457 | +0.01(+0.12%) |
Oct 02, 2015 | 8.380 | 8.479 | 7.970 | 8.370 | 66,567 | -0.05(-0.59%) |
Oct 01, 2015 | 8.560 | 8.628 | 8.160 | 8.420 | 67,758 | -0.08(-0.94%) |
Sep 30, 2015 | 8.450 | 8.680 | 8.350 | 8.500 | 67,712 | +0.17(+2.04%) |
Sep 29, 2015 | 8.170 | 8.630 | 8.100 | 8.330 | 97,585 | +0.10(+1.22%) |
Sep 28, 2015 | 8.950 | 9.040 | 8.100 | 8.230 | 169,646 | -0.73(-8.15%) |
Sep 25, 2015 | 9.460 | 9.650 | 8.880 | 8.960 | 91,660 | -0.54(-5.68%) |
Sep 24, 2015 | 9.490 | 9.650 | 9.240 | 9.500 | 94,489 | +0.19(+2.05%) |
Sep 23, 2015 | 9.500 | 9.500 | 9.270 | 9.309 | 24,714 | -0.18(-1.91%) |
Sep 22, 2015 | 9.630 | 9.770 | 9.290 | 9.490 | 40,707 | -0.19(-1.96%) |
Sep 21, 2015 | 9.980 | 9.988 | 9.620 | 9.680 | 30,982 | -0.21(-2.12%) |
Sep 18, 2015 | 9.950 | 10.08 | 9.870 | 9.890 | 39,442 | -0.05(-0.50%) |
Sep 17, 2015 | 10.04 | 10.30 | 9.760 | 9.940 | 53,542 | -0.09(-0.90%) |
Sep 16, 2015 | 10.19 | 10.22 | 9.770 | 10.03 | 52,221 | -0.13(-1.28%) |
Sep 15, 2015 | 10.11 | 10.28 | 10.10 | 10.16 | 9,608 | +0.03(+0.30%) |
Sep 14, 2015 | 10.19 | 10.29 | 10.10 | 10.13 | 36,878 | -0.06(-0.59%) |
Sep 11, 2015 | 10.32 | 10.74 | 10.03 | 10.19 | 26,070 | -0.17(-1.64%) |
Sep 10, 2015 | 10.80 | 10.80 | 10.36 | 10.36 | 15,854 | -0.41(-3.81%) |
Sep 09, 2015 | 11.08 | 11.15 | 10.70 | 10.77 | 27,473 | -0.14(-1.28%) |
Sep 08, 2015 | 10.62 | 11.12 | 10.60 | 10.91 | 45,876 | +0.47(+4.50%) |
Sep 04, 2015 | 10.36 | 10.44 | 10.44 | 10.44 | 33,100 | +0.04(+0.38%) |
Sep 03, 2015 | 10.37 | 10.67 | 10.17 | 10.40 | 42,791 | +0.14(+1.36%) |
Sep 02, 2015 | 10.25 | 10.46 | 9.800 | 10.26 | 43,068 | +0.03(+0.29%) |
Sep 01, 2015 | 9.410 | 10.30 | 9.370 | 10.23 | 55,556 | +0.76(+8.03%) |
Aug 31, 2015 | 9.730 | 9.730 | 9.320 | 9.470 | 55,270 | -0.23(-2.37%) |
Aug 28, 2015 | 9.920 | 10.06 | 9.510 | 9.700 | 87,827 | -0.19(-1.92%) |
Aug 27, 2015 | 10.22 | 10.29 | 9.750 | 9.890 | 48,675 | -0.18(-1.79%) |
Aug 26, 2015 | 10.10 | 10.26 | 9.600 | 10.07 | 59,530 | +0.01(+0.10%) |
Aug 25, 2015 | 9.950 | 10.50 | 9.887 | 10.06 | 70,809 | +0.60(+6.34%) |
Aug 24, 2015 | 10.00 | 10.14 | 9.000 | 9.460 | 138,719 | -0.80(-7.80%) |
Aug 21, 2015 | 10.41 | 10.85 | 10.15 | 10.26 | 71,999 | -0.14(-1.35%) |
Aug 20, 2015 | 11.04 | 11.16 | 10.33 | 10.40 | 103,965 | -0.75(-6.73%) |
Aug 19, 2015 | 10.99 | 11.23 | 10.80 | 11.15 | 43,360 | +0.08(+0.72%) |
Aug 18, 2015 | 11.30 | 11.53 | 10.99 | 11.07 | 45,704 | -0.25(-2.21%) |
Aug 17, 2015 | 11.50 | 11.84 | 11.24 | 11.32 | 19,420 | -0.25(-2.16%) |
Aug 14, 2015 | 11.69 | 11.85 | 11.47 | 11.57 | 40,332 | -0.14(-1.20%) |
Aug 13, 2015 | 11.78 | 12.24 | 10.89 | 11.71 | 43,244 | -0.09(-0.76%) |
Aug 12, 2015 | 10.97 | 11.81 | 10.86 | 11.80 | 74,471 | +0.75(+6.79%) |
Aug 11, 2015 | 11.07 | 11.22 | 10.89 | 11.05 | 90,942 | -0.16(-1.43%) |
Aug 10, 2015 | 11.53 | 11.70 | 11.20 | 11.21 | 52,794 | -0.32(-2.78%) |
Aug 07, 2015 | 11.84 | 11.95 | 11.41 | 11.53 | 46,618 | -0.21(-1.79%) |
Aug 06, 2015 | 12.12 | 12.47 | 11.61 | 11.74 | 85,208 | -0.50(-4.08%) |
Aug 05, 2015 | 11.81 | 12.49 | 11.76 | 12.24 | 114,554 | +0.34(+2.86%) |
Aug 04, 2015 | 12.09 | 12.38 | 11.80 | 11.90 | 92,478 | -0.27(-2.22%) |