Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 9.015 | 9.025 | 8.815 | 8.885 | 211,889 | -0.11(-1.20%) |
Oct 29, 2015 | 9.042 | 9.085 | 8.907 | 8.993 | 166,141 | +0.01(+0.12%) |
Oct 28, 2015 | 8.971 | 8.982 | 8.853 | 8.982 | 305,758 | +0.01(+0.12%) |
Oct 27, 2015 | 8.863 | 9.128 | 8.863 | 8.971 | 246,235 | -0.05(-0.54%) |
Oct 26, 2015 | 8.939 | 9.020 | 8.907 | 9.020 | 150,646 | +0.11(+1.21%) |
Oct 23, 2015 | 8.966 | 9.055 | 8.853 | 8.912 | 119,183 | -0.05(-0.54%) |
Oct 22, 2015 | 8.928 | 8.988 | 8.858 | 8.961 | 111,942 | +0.11(+1.22%) |
Oct 21, 2015 | 8.950 | 9.001 | 8.836 | 8.853 | 154,332 | -0.09(-1.03%) |
Oct 20, 2015 | 9.042 | 9.042 | 8.912 | 8.944 | 217,399 | -0.03(-0.30%) |
Oct 19, 2015 | 8.945 | 9.024 | 8.929 | 8.971 | 237,934 | +0.02(+0.18%) |
Oct 16, 2015 | 9.046 | 9.061 | 8.919 | 8.956 | 193,100 | -0.10(-1.05%) |
Oct 15, 2015 | 8.929 | 9.051 | 8.871 | 9.051 | 164,142 | +0.18(+2.03%) |
Oct 14, 2015 | 9.008 | 9.008 | 8.839 | 8.871 | 102,266 | -0.09(-1.00%) |
Oct 13, 2015 | 9.019 | 9.088 | 8.934 | 8.961 | 104,430 | -0.12(-1.28%) |
Oct 12, 2015 | 9.008 | 9.120 | 8.934 | 9.077 | 635,709 | +0.11(+1.18%) |
Oct 09, 2015 | 8.908 | 8.998 | 8.855 | 8.971 | 266,080 | +0.10(+1.07%) |
Oct 08, 2015 | 8.686 | 8.882 | 8.670 | 8.876 | 349,240 | +0.19(+2.19%) |
Oct 07, 2015 | 8.586 | 8.723 | 8.559 | 8.686 | 220,819 | +0.11(+1.23%) |
Oct 06, 2015 | 8.469 | 8.607 | 8.464 | 8.580 | 342,124 | +0.10(+1.12%) |
Oct 05, 2015 | 8.438 | 8.554 | 8.438 | 8.485 | 197,245 | +0.05(+0.56%) |
Oct 02, 2015 | 8.459 | 8.512 | 8.369 | 8.438 | 173,396 | -0.02(-0.25%) |
Oct 01, 2015 | 8.522 | 8.522 | 8.353 | 8.459 | 211,842 | -0.06(-0.74%) |
Sep 30, 2015 | 8.512 | 8.570 | 8.390 | 8.522 | 256,111 | +0.09(+1.07%) |
Sep 29, 2015 | 8.543 | 8.607 | 8.406 | 8.432 | 303,039 | -0.16(-1.85%) |
Sep 28, 2015 | 8.691 | 8.691 | 8.522 | 8.591 | 205,136 | -0.02(-0.18%) |
Sep 25, 2015 | 8.739 | 8.768 | 8.607 | 8.607 | 138,279 | -0.07(-0.85%) |
Sep 24, 2015 | 8.670 | 8.813 | 8.618 | 8.681 | 175,199 | +0.01(+0.06%) |
Sep 23, 2015 | 8.607 | 8.734 | 8.607 | 8.675 | 219,839 | +0.06(+0.67%) |
Sep 22, 2015 | 8.734 | 8.908 | 8.580 | 8.617 | 282,179 | -0.27(-3.09%) |
Sep 21, 2015 | 8.850 | 8.919 | 8.734 | 8.892 | 211,117 | +0.06(+0.72%) |
Sep 18, 2015 | 8.749 | 8.845 | 8.697 | 8.829 | 349,541 | +0.01(+0.12%) |
Sep 17, 2015 | 8.697 | 8.892 | 8.670 | 8.818 | 230,615 | +0.14(+1.65%) |
Sep 16, 2015 | 8.607 | 8.697 | 8.564 | 8.675 | 142,588 | +0.09(+1.05%) |
Sep 15, 2015 | 8.533 | 8.638 | 8.512 | 8.586 | 147,005 | +0.06(+0.68%) |
Sep 14, 2015 | 8.580 | 8.591 | 8.522 | 8.527 | 86,806 | -0.06(-0.74%) |
Sep 11, 2015 | 8.612 | 8.636 | 8.549 | 8.591 | 193,779 | -0.02(-0.18%) |
Sep 10, 2015 | 8.712 | 8.723 | 8.564 | 8.607 | 129,448 | -0.09(-1.03%) |
Sep 09, 2015 | 8.723 | 8.723 | 8.657 | 8.697 | 151,318 | +0.00(+0.00%) |
Sep 08, 2015 | 8.755 | 8.887 | 8.617 | 8.697 | 155,689 | +0.01(+0.06%) |
Sep 04, 2015 | 8.760 | 8.691 | 8.691 | 8.691 | 169,671 | -0.12(-1.32%) |
Sep 03, 2015 | 8.749 | 8.924 | 8.731 | 8.808 | 155,381 | +0.06(+0.66%) |
Sep 02, 2015 | 8.649 | 8.800 | 8.564 | 8.749 | 172,371 | +0.11(+1.29%) |
Sep 01, 2015 | 8.570 | 8.797 | 8.570 | 8.638 | 199,015 | -0.19(-2.16%) |
Aug 31, 2015 | 8.691 | 8.882 | 8.607 | 8.829 | 205,051 | +0.15(+1.77%) |
Aug 28, 2015 | 8.707 | 8.903 | 8.617 | 8.675 | 177,745 | +0.00(+0.00%) |
Aug 27, 2015 | 8.728 | 8.929 | 8.638 | 8.675 | 268,860 | +0.06(+0.74%) |
Aug 26, 2015 | 8.258 | 8.681 | 8.258 | 8.612 | 603,464 | -0.01(-0.06%) |
Aug 25, 2015 | 8.517 | 8.726 | 8.438 | 8.617 | 578,157 | +0.23(+2.71%) |
Aug 24, 2015 | 8.459 | 8.765 | 5.139 | 8.390 | 1,252,373 | -0.23(-2.64%) |
Aug 21, 2015 | 8.596 | 8.670 | 8.596 | 8.617 | 224,161 | -0.01(-0.12%) |
Aug 20, 2015 | 8.712 | 8.855 | 8.596 | 8.628 | 313,465 | -0.08(-0.97%) |
Aug 19, 2015 | 8.760 | 8.823 | 8.697 | 8.712 | 216,735 | -0.06(-0.66%) |
Aug 18, 2015 | 8.781 | 8.829 | 8.760 | 8.771 | 93,448 | -0.03(-0.30%) |
Aug 17, 2015 | 8.723 | 8.818 | 8.697 | 8.797 | 165,018 | +0.05(+0.54%) |
Aug 14, 2015 | 8.839 | 8.839 | 8.721 | 8.749 | 136,768 | -0.06(-0.66%) |
Aug 13, 2015 | 8.850 | 8.871 | 8.736 | 8.808 | 117,122 | -0.04(-0.42%) |
Aug 12, 2015 | 8.739 | 8.919 | 8.723 | 8.845 | 165,415 | +0.01(+0.06%) |
Aug 11, 2015 | 8.908 | 8.956 | 8.781 | 8.839 | 214,505 | -0.05(-0.59%) |
Aug 10, 2015 | 9.019 | 9.024 | 8.829 | 8.892 | 249,833 | -0.13(-1.41%) |
Aug 07, 2015 | 8.924 | 9.040 | 8.920 | 9.019 | 208,234 | +0.08(+0.89%) |
Aug 06, 2015 | 8.982 | 8.982 | 8.802 | 8.940 | 246,794 | +0.16(+1.87%) |
Aug 05, 2015 | 8.987 | 8.987 | 8.749 | 8.776 | 188,171 | -0.12(-1.31%) |
Aug 04, 2015 | 8.934 | 8.982 | 8.860 | 8.892 | 145,738 | +0.04(+0.48%) |