Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 9.738 | 9.780 | 9.628 | 9.628 | 2,368 | -0.01(-0.09%) |
Sep 29, 2015 | 9.704 | 9.712 | 9.425 | 9.636 | 41,708 | +0.01(+0.09%) |
Sep 28, 2015 | 9.771 | 9.864 | 9.628 | 9.628 | 6,170 | -0.11(-1.13%) |
Sep 25, 2015 | 9.805 | 9.966 | 9.738 | 9.738 | 2,925 | +0.05(+0.54%) |
Sep 24, 2015 | 9.501 | 9.768 | 9.501 | 9.685 | 3,398 | +0.03(+0.33%) |
Sep 23, 2015 | 9.814 | 9.831 | 9.645 | 9.653 | 22,028 | -0.21(-2.14%) |
Sep 22, 2015 | 10.15 | 10.17 | 9.822 | 9.864 | 19,572 | -0.32(-3.15%) |
Sep 21, 2015 | 10.46 | 10.53 | 10.19 | 10.19 | 16,536 | -0.24(-2.27%) |
Sep 18, 2015 | 10.52 | 10.61 | 10.42 | 10.42 | 3,907 | -0.21(-1.99%) |
Sep 17, 2015 | 10.60 | 10.84 | 10.50 | 10.63 | 4,719 | +0.09(+0.81%) |
Sep 16, 2015 | 10.58 | 10.58 | 10.55 | 10.55 | 420 | +0.04(+0.39%) |
Sep 15, 2015 | 10.30 | 10.51 | 10.30 | 10.51 | 25,497 | +0.27(+2.64%) |
Sep 14, 2015 | 10.40 | 10.40 | 10.13 | 10.24 | 7,385 | -0.08(-0.82%) |
Sep 11, 2015 | 10.29 | 10.42 | 10.22 | 10.32 | 9,123 | +0.16(+1.58%) |
Sep 10, 2015 | 9.701 | 10.16 | 9.701 | 10.16 | 1,708 | +0.08(+0.84%) |
Sep 09, 2015 | 10.07 | 10.13 | 9.966 | 10.08 | 9,405 | -0.01(-0.12%) |
Sep 08, 2015 | 10.11 | 10.11 | 10.05 | 10.09 | 2,139 | +0.05(+0.46%) |
Sep 04, 2015 | 10.02 | 10.04 | 10.04 | 10.04 | 7,459 | -0.09(-0.92%) |
Sep 03, 2015 | 9.864 | 10.15 | 9.771 | 10.13 | 8,020 | +0.33(+3.36%) |
Sep 02, 2015 | 9.822 | 9.822 | 9.763 | 9.805 | 81,436 | -0.20(-2.03%) |
Sep 01, 2015 | 9.856 | 10.01 | 9.856 | 10.01 | 7,276 | -0.19(-1.82%) |
Aug 31, 2015 | 9.847 | 10.19 | 9.814 | 10.19 | 2,379 | +0.13(+1.26%) |
Aug 28, 2015 | 9.391 | 10.07 | 9.391 | 10.07 | 18,688 | +0.68(+7.29%) |
Aug 27, 2015 | 9.374 | 9.383 | 9.273 | 9.383 | 1,161 | +0.48(+5.41%) |
Aug 26, 2015 | 8.918 | 8.978 | 8.801 | 8.902 | 11,378 | -0.12(-1.31%) |
Aug 25, 2015 | 9.087 | 9.130 | 8.969 | 9.020 | 7,772 | +0.17(+1.91%) |
Aug 24, 2015 | 9.459 | 9.459 | 8.454 | 8.851 | 9,280 | -0.79(-8.23%) |
Aug 21, 2015 | 10.01 | 10.02 | 9.560 | 9.645 | 8,280 | -0.39(-3.87%) |
Aug 20, 2015 | 10.23 | 10.23 | 10.03 | 10.03 | 7,110 | -0.18(-1.78%) |
Aug 19, 2015 | 10.35 | 10.36 | 10.21 | 10.21 | 3,182 | -0.21(-2.01%) |
Aug 18, 2015 | 10.52 | 10.52 | 10.38 | 10.42 | 9,143 | -0.13(-1.26%) |
Aug 17, 2015 | 10.60 | 10.60 | 10.56 | 10.56 | 1,369 | -0.04(-0.40%) |
Aug 14, 2015 | 10.57 | 10.60 | 10.57 | 10.60 | 1,186 | -0.04(-0.38%) |
Aug 13, 2015 | 10.60 | 10.64 | 10.60 | 10.64 | 2,514 | -0.15(-1.35%) |
Aug 12, 2015 | 10.84 | 10.84 | 10.78 | 10.78 | 830 | -0.15(-1.39%) |
Aug 10, 2015 | 10.79 | 10.98 | 10.79 | 10.94 | 11 | +0.18(+1.64%) |
Aug 07, 2015 | 10.78 | 10.86 | 10.76 | 10.76 | 7,672 | -0.04(-0.33%) |
Aug 06, 2015 | 10.79 | 10.82 | 10.75 | 10.80 | 5,321 | -0.18(-1.67%) |
Aug 05, 2015 | 10.98 | 11.06 | 10.98 | 10.98 | 2,872 | -0.13(-1.14%) |
Aug 04, 2015 | 11.13 | 11.13 | 11.11 | 11.11 | 236 | +0.06(+0.51%) |
Aug 03, 2015 | 11.25 | 11.36 | 11.05 | 11.05 | 4,208 | -0.35(-3.03%) |
Jul 31, 2015 | 11.46 | 11.46 | 11.39 | 11.40 | 950 | +0.09(+0.82%) |
Jul 30, 2015 | 11.30 | 11.34 | 11.24 | 11.30 | 6,887 | -0.01(-0.07%) |
Jul 29, 2015 | 11.14 | 11.36 | 11.14 | 11.31 | 4,386 | +0.35(+3.15%) |
Jul 27, 2015 | 11.39 | 10.97 | 10.97 | 10.97 | 46,356 | -0.34(-3.05%) |
Jul 24, 2015 | 11.30 | 11.32 | 11.30 | 11.31 | 1,291 | -0.10(-0.90%) |
Jul 23, 2015 | 11.62 | 11.62 | 11.41 | 11.41 | 3,962 | -0.10(-0.88%) |
Jul 22, 2015 | 11.60 | 11.65 | 11.51 | 11.51 | 5,157 | -0.08(-0.73%) |
Jul 21, 2015 | 11.86 | 11.94 | 11.60 | 11.60 | 7,705 | -0.34(-2.83%) |
Jul 20, 2015 | 12.19 | 12.19 | 11.94 | 11.94 | 838 | -0.03(-0.28%) |
Jul 17, 2015 | 12.43 | 12.43 | 11.94 | 11.97 | 3,457 | -0.06(-0.49%) |
Jul 16, 2015 | 12.12 | 12.13 | 12.02 | 12.03 | 8,042 | -0.02(-0.14%) |
Jul 15, 2015 | 11.94 | 12.15 | 11.92 | 12.04 | 7,680 | -0.19(-1.59%) |
Jul 14, 2015 | 12.16 | 12.34 | 12.14 | 12.24 | 783 | +0.19(+1.58%) |
Jul 13, 2015 | 12.32 | 12.32 | 12.04 | 12.05 | 4,009 | +0.00(+0.03%) |
Jul 10, 2015 | 12.06 | 12.11 | 12.00 | 12.04 | 32,009 | +0.02(+0.14%) |
Jul 09, 2015 | 11.87 | 12.23 | 11.85 | 12.03 | 7,367 | -0.03(-0.28%) |
Jul 08, 2015 | 12.14 | 12.14 | 11.94 | 12.06 | 7,735 | -0.09(-0.76%) |
Jul 07, 2015 | 12.38 | 12.38 | 12.15 | 12.15 | 1,836 | -0.45(-3.55%) |
Jul 06, 2015 | 12.57 | 12.60 | 12.47 | 12.60 | 1,280 | +0.21(+1.70%) |
Jul 02, 2015 | 12.56 | 12.39 | 12.39 | 12.39 | 2,252 | -0.06(-0.51%) |