Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 10.25 | 10.40 | 9.969 | 10.32 | 100,928 | +0.12(+1.19%) |
Oct 29, 2015 | 10.11 | 10.62 | 10.10 | 10.20 | 134,854 | -0.11(-1.10%) |
Oct 28, 2015 | 9.905 | 10.56 | 9.614 | 10.32 | 389,064 | +0.57(+5.89%) |
Oct 27, 2015 | 9.557 | 9.921 | 9.501 | 9.743 | 98,936 | +0.13(+1.34%) |
Oct 26, 2015 | 8.975 | 9.872 | 8.975 | 9.614 | 313,370 | +0.85(+9.68%) |
Oct 23, 2015 | 8.846 | 8.887 | 8.588 | 8.765 | 74,045 | +0.04(+0.46%) |
Oct 22, 2015 | 8.668 | 8.834 | 8.636 | 8.725 | 61,418 | +0.18(+2.08%) |
Oct 21, 2015 | 8.693 | 8.822 | 8.507 | 8.547 | 56,294 | -0.20(-2.31%) |
Oct 20, 2015 | 8.668 | 8.870 | 8.588 | 8.749 | 70,047 | +0.02(+0.28%) |
Oct 19, 2015 | 8.563 | 8.789 | 8.563 | 8.725 | 26,472 | +0.10(+1.12%) |
Oct 16, 2015 | 8.701 | 8.717 | 8.555 | 8.628 | 37,289 | -0.02(-0.28%) |
Oct 15, 2015 | 8.563 | 8.870 | 8.442 | 8.652 | 23,340 | +0.06(+0.75%) |
Oct 14, 2015 | 8.782 | 8.782 | 8.450 | 8.588 | 33,579 | -0.01(-0.09%) |
Oct 13, 2015 | 8.604 | 8.870 | 8.523 | 8.596 | 32,221 | +0.04(+0.47%) |
Oct 12, 2015 | 8.685 | 8.685 | 8.402 | 8.555 | 20,352 | -0.09(-1.03%) |
Oct 09, 2015 | 8.523 | 8.717 | 8.442 | 8.644 | 23,118 | +0.10(+1.13%) |
Oct 08, 2015 | 8.329 | 8.636 | 8.201 | 8.547 | 69,355 | +0.26(+3.12%) |
Oct 07, 2015 | 8.200 | 8.345 | 8.063 | 8.289 | 71,963 | +0.17(+2.09%) |
Oct 06, 2015 | 8.168 | 8.184 | 7.909 | 8.119 | 36,934 | +0.00(+0.00%) |
Oct 05, 2015 | 7.796 | 8.208 | 7.796 | 8.119 | 51,994 | +0.33(+4.25%) |
Oct 02, 2015 | 7.731 | 7.877 | 7.691 | 7.788 | 22,449 | -0.04(-0.52%) |
Oct 01, 2015 | 7.974 | 8.014 | 7.675 | 7.828 | 28,452 | -0.07(-0.92%) |
Sep 30, 2015 | 7.659 | 7.966 | 7.546 | 7.901 | 58,588 | +0.34(+4.49%) |
Sep 29, 2015 | 7.715 | 7.820 | 7.449 | 7.562 | 48,813 | -0.11(-1.47%) |
Sep 28, 2015 | 7.675 | 7.804 | 7.457 | 7.675 | 36,102 | -0.03(-0.42%) |
Sep 25, 2015 | 7.594 | 7.836 | 7.465 | 7.707 | 52,955 | +0.09(+1.17%) |
Sep 24, 2015 | 7.594 | 7.691 | 7.311 | 7.618 | 88,801 | +0.08(+1.07%) |
Sep 23, 2015 | 7.723 | 7.743 | 7.392 | 7.537 | 83,260 | -0.24(-3.12%) |
Sep 22, 2015 | 7.917 | 7.917 | 7.642 | 7.780 | 55,870 | -0.19(-2.43%) |
Sep 21, 2015 | 8.192 | 8.192 | 7.796 | 7.974 | 47,434 | -0.27(-3.24%) |
Sep 18, 2015 | 7.828 | 8.329 | 7.739 | 8.240 | 263,384 | +0.27(+3.45%) |
Sep 17, 2015 | 8.079 | 8.216 | 7.772 | 7.966 | 103,363 | -0.06(-0.80%) |
Sep 16, 2015 | 8.006 | 8.103 | 7.772 | 8.030 | 102,369 | -0.06(-0.80%) |
Sep 15, 2015 | 7.998 | 8.119 | 7.659 | 8.095 | 88,758 | +0.08(+1.01%) |
Sep 14, 2015 | 7.941 | 8.071 | 7.570 | 8.014 | 170,836 | +0.01(+0.10%) |
Sep 11, 2015 | 7.990 | 8.087 | 7.844 | 8.006 | 53,737 | -0.05(-0.60%) |
Sep 10, 2015 | 8.192 | 8.402 | 7.941 | 8.054 | 47,491 | -0.19(-2.35%) |
Sep 09, 2015 | 8.353 | 8.414 | 8.200 | 8.248 | 30,641 | -0.07(-0.87%) |
Sep 08, 2015 | 8.361 | 8.418 | 8.119 | 8.321 | 46,535 | +0.02(+0.29%) |
Sep 04, 2015 | 8.176 | 8.297 | 8.297 | 8.297 | 22,157 | -0.02(-0.19%) |
Sep 03, 2015 | 8.143 | 8.394 | 8.135 | 8.313 | 27,235 | +0.13(+1.58%) |
Sep 02, 2015 | 8.483 | 8.483 | 7.999 | 8.184 | 62,958 | -0.23(-2.69%) |
Sep 01, 2015 | 8.297 | 8.484 | 8.240 | 8.410 | 38,592 | -0.04(-0.48%) |
Aug 31, 2015 | 8.378 | 8.580 | 8.240 | 8.450 | 34,228 | +0.09(+1.06%) |
Aug 28, 2015 | 8.361 | 8.475 | 8.240 | 8.361 | 72,078 | -0.02(-0.29%) |
Aug 27, 2015 | 8.135 | 8.515 | 8.135 | 8.386 | 71,101 | +0.30(+3.70%) |
Aug 26, 2015 | 7.731 | 8.176 | 7.521 | 8.087 | 334,919 | +0.42(+5.48%) |
Aug 25, 2015 | 7.893 | 8.111 | 7.643 | 7.667 | 84,775 | -0.02(-0.21%) |
Aug 24, 2015 | 7.723 | 7.949 | 7.190 | 7.683 | 129,081 | -0.63(-7.58%) |
Aug 21, 2015 | 8.668 | 8.668 | 8.097 | 8.313 | 85,237 | -0.50(-5.68%) |
Aug 20, 2015 | 8.458 | 9.048 | 9.169 | 8.814 | 122,153 | -0.36(-3.88%) |
Aug 19, 2015 | 9.210 | 9.315 | 9.048 | 9.169 | 14,549 | -0.10(-1.05%) |
Aug 18, 2015 | 9.444 | 9.444 | 9.226 | 9.266 | 84,957 | -0.16(-1.71%) |
Aug 17, 2015 | 9.347 | 9.484 | 9.218 | 9.428 | 32,011 | +0.01(+0.13%) |
Aug 14, 2015 | 9.234 | 9.484 | 9.234 | 9.416 | 82,451 | +0.19(+2.06%) |
Aug 13, 2015 | 9.194 | 9.492 | 9.113 | 9.226 | 131,956 | +0.09(+0.97%) |
Aug 12, 2015 | 8.935 | 9.194 | 8.846 | 9.137 | 43,544 | +0.05(+0.53%) |
Aug 11, 2015 | 8.992 | 9.339 | 8.935 | 9.089 | 58,317 | -0.14(-1.49%) |
Aug 10, 2015 | 8.870 | 9.282 | 8.870 | 9.226 | 374,363 | +0.27(+3.07%) |
Aug 07, 2015 | 8.830 | 9.048 | 8.741 | 8.951 | 142,074 | +0.00(+0.00%) |
Aug 06, 2015 | 8.943 | 8.975 | 8.733 | 8.951 | 35,790 | -0.01(-0.09%) |
Aug 05, 2015 | 9.242 | 9.315 | 8.870 | 8.959 | 72,329 | -0.21(-2.29%) |
Aug 04, 2015 | 9.185 | 9.218 | 9.016 | 9.169 | 72,390 | +0.05(+0.53%) |