Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 9.780 | 9.830 | 9.534 | 9.595 | 1,766,413 | -0.24(-2.39%) |
Oct 29, 2015 | 9.873 | 9.997 | 9.805 | 9.830 | 1,689,678 | -0.07(-0.72%) |
Oct 28, 2015 | 9.524 | 9.901 | 9.524 | 9.901 | 1,614,161 | +0.40(+4.20%) |
Oct 27, 2015 | 9.509 | 9.670 | 9.452 | 9.502 | 1,652,556 | -0.10(-1.04%) |
Oct 26, 2015 | 9.695 | 9.752 | 9.559 | 9.602 | 1,312,226 | -0.12(-1.25%) |
Oct 23, 2015 | 9.531 | 9.752 | 9.410 | 9.723 | 1,595,743 | +0.21(+2.25%) |
Oct 22, 2015 | 9.410 | 9.673 | 9.274 | 9.509 | 2,431,353 | +0.31(+3.33%) |
Oct 21, 2015 | 9.388 | 9.424 | 9.203 | 9.203 | 1,509,083 | -0.16(-1.75%) |
Oct 20, 2015 | 9.324 | 9.410 | 9.189 | 9.367 | 1,078,892 | +0.07(+0.77%) |
Oct 19, 2015 | 9.267 | 9.360 | 9.225 | 9.296 | 755,236 | -0.02(-0.23%) |
Oct 16, 2015 | 9.310 | 9.363 | 9.232 | 9.317 | 841,731 | +0.03(+0.31%) |
Oct 15, 2015 | 9.175 | 9.289 | 9.089 | 9.289 | 1,222,192 | +0.18(+1.95%) |
Oct 14, 2015 | 9.388 | 9.388 | 9.100 | 9.111 | 1,092,166 | -0.29(-3.11%) |
Oct 13, 2015 | 9.417 | 9.566 | 9.374 | 9.403 | 1,135,934 | -0.05(-0.53%) |
Oct 12, 2015 | 9.324 | 9.467 | 9.274 | 9.452 | 1,217,480 | +0.12(+1.30%) |
Oct 09, 2015 | 9.474 | 9.524 | 9.317 | 9.331 | 1,284,661 | -0.14(-1.50%) |
Oct 08, 2015 | 9.282 | 9.481 | 9.253 | 9.474 | 1,959,418 | +0.18(+1.92%) |
Oct 07, 2015 | 9.189 | 9.324 | 9.146 | 9.296 | 1,410,688 | +0.16(+1.79%) |
Oct 06, 2015 | 9.168 | 9.210 | 9.068 | 9.132 | 1,987,253 | -0.06(-0.70%) |
Oct 05, 2015 | 9.032 | 9.210 | 9.032 | 9.196 | 1,226,072 | +0.21(+2.38%) |
Oct 02, 2015 | 9.032 | 9.032 | 8.769 | 8.982 | 1,832,387 | -0.21(-2.32%) |
Oct 01, 2015 | 9.182 | 9.249 | 9.050 | 9.196 | 1,848,732 | -0.03(-0.31%) |
Sep 30, 2015 | 9.232 | 9.267 | 9.128 | 9.225 | 1,968,843 | +0.07(+0.78%) |
Sep 29, 2015 | 9.103 | 9.232 | 9.011 | 9.153 | 3,542,030 | +0.06(+0.71%) |
Sep 28, 2015 | 9.111 | 9.175 | 9.068 | 9.089 | 2,289,564 | -0.08(-0.85%) |
Sep 25, 2015 | 9.125 | 9.225 | 9.089 | 9.168 | 2,105,957 | +0.16(+1.82%) |
Sep 24, 2015 | 8.840 | 9.018 | 8.840 | 9.004 | 1,306,566 | +0.07(+0.80%) |
Sep 23, 2015 | 8.911 | 9.018 | 8.875 | 8.932 | 1,218,011 | +0.06(+0.72%) |
Sep 22, 2015 | 8.854 | 8.940 | 8.811 | 8.868 | 1,061,076 | -0.10(-1.11%) |
Sep 21, 2015 | 8.840 | 9.022 | 8.840 | 8.968 | 1,568,133 | +0.16(+1.86%) |
Sep 18, 2015 | 8.904 | 8.954 | 8.776 | 8.804 | 3,976,269 | -0.24(-2.60%) |
Sep 17, 2015 | 9.267 | 9.360 | 9.000 | 9.039 | 2,046,855 | -0.24(-2.53%) |
Sep 16, 2015 | 9.239 | 9.289 | 9.182 | 9.274 | 1,275,895 | +0.01(+0.08%) |
Sep 15, 2015 | 9.146 | 9.296 | 9.139 | 9.267 | 1,053,893 | +0.15(+1.64%) |
Sep 14, 2015 | 9.125 | 9.210 | 9.086 | 9.118 | 1,442,188 | -0.01(-0.16%) |
Sep 11, 2015 | 9.054 | 9.139 | 9.011 | 9.132 | 999,779 | +0.03(+0.31%) |
Sep 10, 2015 | 8.961 | 9.128 | 8.940 | 9.103 | 1,651,494 | +0.11(+1.27%) |
Sep 09, 2015 | 9.096 | 9.146 | 8.982 | 8.989 | 1,564,024 | -0.04(-0.39%) |
Sep 08, 2015 | 8.961 | 9.046 | 8.904 | 9.025 | 1,320,875 | +0.21(+2.34%) |
Sep 04, 2015 | 8.712 | 8.819 | 8.819 | 8.819 | 1,180,371 | -0.01(-0.16%) |
Sep 03, 2015 | 8.754 | 8.890 | 8.633 | 8.833 | 1,421,926 | +0.05(+0.57%) |
Sep 02, 2015 | 8.797 | 8.833 | 8.648 | 8.783 | 1,249,039 | +0.11(+1.23%) |
Sep 01, 2015 | 8.762 | 8.833 | 8.633 | 8.676 | 2,269,646 | -0.27(-3.03%) |
Aug 31, 2015 | 8.868 | 8.968 | 8.826 | 8.947 | 1,499,871 | +0.06(+0.64%) |
Aug 28, 2015 | 8.819 | 8.947 | 8.733 | 8.890 | 1,608,967 | +0.04(+0.48%) |
Aug 27, 2015 | 8.875 | 8.953 | 8.769 | 8.847 | 2,273,223 | +0.07(+0.80%) |
Aug 26, 2015 | 8.678 | 8.776 | 8.533 | 8.776 | 3,310,580 | +0.29(+3.41%) |
Aug 25, 2015 | 8.925 | 8.925 | 8.466 | 8.487 | 2,165,722 | -0.16(-1.88%) |
Aug 24, 2015 | 8.748 | 9.002 | 8.621 | 8.649 | 4,340,901 | -0.49(-5.33%) |
Aug 21, 2015 | 8.974 | 9.214 | 8.925 | 9.136 | 2,901,928 | -0.02(-0.23%) |
Aug 20, 2015 | 9.242 | 9.263 | 9.157 | 9.157 | 2,480,677 | -0.18(-1.96%) |
Aug 19, 2015 | 9.397 | 9.450 | 9.334 | 9.341 | 2,330,485 | -0.08(-0.90%) |
Aug 18, 2015 | 9.433 | 9.454 | 9.299 | 9.425 | 2,349,604 | +0.02(+0.23%) |
Aug 17, 2015 | 9.327 | 9.482 | 9.263 | 9.404 | 2,320,721 | +0.01(+0.15%) |
Aug 14, 2015 | 9.284 | 9.397 | 9.256 | 9.390 | 1,540,203 | +0.11(+1.14%) |
Aug 13, 2015 | 9.214 | 9.334 | 9.200 | 9.284 | 1,636,027 | +0.05(+0.53%) |
Aug 12, 2015 | 9.313 | 9.327 | 9.115 | 9.235 | 2,420,524 | -0.11(-1.13%) |
Aug 11, 2015 | 9.362 | 9.447 | 9.299 | 9.341 | 1,702,171 | -0.13(-1.34%) |
Aug 10, 2015 | 9.496 | 9.531 | 9.447 | 9.468 | 2,315,762 | +0.04(+0.37%) |
Aug 07, 2015 | 9.454 | 9.524 | 9.383 | 9.433 | 2,971,824 | -0.08(-0.82%) |
Aug 06, 2015 | 9.538 | 9.560 | 9.425 | 9.510 | 2,054,582 | +0.01(+0.07%) |
Aug 05, 2015 | 9.425 | 9.567 | 9.383 | 9.503 | 4,490,573 | +0.14(+1.51%) |
Aug 04, 2015 | 9.778 | 9.863 | 9.348 | 9.362 | 8,520,418 | -0.37(-3.77%) |