Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 9.430 | 9.450 | 9.380 | 9.420 | 6,773 | +0.10(+1.07%) |
Sep 29, 2015 | 9.372 | 9.372 | 9.280 | 9.320 | 38,609 | -0.11(-1.17%) |
Sep 28, 2015 | 9.406 | 9.430 | 9.380 | 9.430 | 2,032 | -0.07(-0.74%) |
Sep 24, 2015 | 9.500 | 9.500 | 9.500 | 110 | +0.03(+0.32%) | |
Sep 23, 2015 | 9.547 | 9.553 | 9.470 | 9.470 | 1,113 | -0.20(-2.07%) |
Sep 22, 2015 | 9.677 | 9.680 | 9.600 | 9.670 | 11,626 | -0.18(-1.78%) |
Sep 21, 2015 | 9.860 | 9.880 | 9.800 | 9.845 | 6,400 | +0.09(+0.87%) |
Sep 18, 2015 | 9.790 | 9.790 | 9.760 | 9.760 | 1,335 | -0.27(-2.72%) |
Sep 17, 2015 | 9.890 | 10.04 | 9.890 | 10.03 | 3,600 | +0.00(+0.03%) |
Sep 16, 2015 | 9.960 | 10.03 | 9.960 | 10.03 | 15,994 | +0.18(+1.87%) |
Sep 15, 2015 | 9.764 | 9.846 | 9.764 | 9.846 | 24,054 | +0.11(+1.15%) |
Sep 14, 2015 | 9.749 | 9.749 | 9.710 | 9.734 | 1,637 | -0.04(-0.37%) |
Sep 11, 2015 | 9.716 | 9.802 | 9.680 | 9.770 | 5,669 | -0.04(-0.41%) |
Sep 10, 2015 | 9.900 | 9.900 | 9.810 | 9.810 | 16,835 | -0.06(-0.66%) |
Sep 09, 2015 | 10.04 | 10.04 | 9.860 | 9.875 | 11,398 | +0.19(+1.91%) |
Sep 08, 2015 | 9.660 | 9.710 | 9.610 | 9.690 | 7,383 | +0.38(+4.08%) |
Sep 04, 2015 | 9.310 | 9.310 | 9.310 | 0 | -0.21(-2.20%) | |
Sep 03, 2015 | 9.453 | 9.650 | 9.453 | 9.520 | 7,797 | +0.07(+0.74%) |
Sep 02, 2015 | 9.530 | 9.530 | 9.400 | 9.450 | 8,972 | -0.19(-1.97%) |
Sep 01, 2015 | 9.870 | 9.870 | 9.610 | 9.640 | 30,821 | -0.34(-3.41%) |
Aug 31, 2015 | 9.898 | 10.03 | 9.898 | 9.980 | 40,029 | +0.02(+0.20%) |
Aug 28, 2015 | 10.08 | 10.08 | 9.890 | 9.960 | 7,108 | -0.23(-2.26%) |
Aug 27, 2015 | 10.21 | 10.35 | 10.13 | 10.19 | 9,440 | -0.04(-0.39%) |
Aug 26, 2015 | 9.930 | 10.23 | 9.870 | 10.23 | 7,372 | +0.23(+2.30%) |
Aug 25, 2015 | 10.25 | 10.32 | 9.960 | 10.00 | 74,300 | +0.05(+0.50%) |
Aug 24, 2015 | 10.10 | 10.10 | 9.650 | 9.950 | 14,419 | -0.39(-3.77%) |
Aug 21, 2015 | 10.53 | 10.53 | 10.29 | 10.34 | 28,696 | -0.20(-1.90%) |
Aug 20, 2015 | 10.54 | 10.56 | 10.53 | 10.54 | 4,399 | -0.13(-1.22%) |
Aug 19, 2015 | 10.75 | 10.79 | 10.67 | 10.67 | 12,684 | -0.20(-1.84%) |
Aug 18, 2015 | 10.90 | 10.92 | 10.87 | 10.87 | 5,106 | -0.15(-1.36%) |
Aug 17, 2015 | 11.00 | 11.07 | 10.99 | 11.02 | 6,328 | -0.11(-0.94%) |
Aug 14, 2015 | 11.07 | 11.20 | 11.07 | 11.12 | 12,790 | +0.10(+0.86%) |
Aug 13, 2015 | 11.07 | 11.13 | 11.02 | 11.03 | 4,085 | +0.00(+0.00%) |
Aug 12, 2015 | 10.95 | 11.03 | 10.94 | 11.03 | 2,913 | -0.14(-1.25%) |
Aug 11, 2015 | 11.15 | 11.17 | 11.12 | 11.17 | 4,561 | -0.16(-1.41%) |
Aug 10, 2015 | 11.29 | 11.34 | 11.29 | 11.33 | 4,831 | +0.04(+0.35%) |
Aug 07, 2015 | 11.28 | 11.29 | 11.24 | 11.29 | 4,917 | +0.10(+0.89%) |
Aug 06, 2015 | 11.19 | 11.23 | 11.17 | 11.19 | 3,713 | +0.00(+0.00%) |
Aug 05, 2015 | 11.30 | 11.30 | 11.17 | 11.19 | 2,641 | +0.04(+0.36%) |
Aug 04, 2015 | 11.20 | 11.24 | 11.15 | 11.15 | 5,134 | +0.00(+0.00%) |
Aug 03, 2015 | 11.14 | 11.21 | 11.14 | 11.15 | 14,203 | -0.05(-0.45%) |
Jul 31, 2015 | 11.20 | 11.23 | 11.17 | 11.20 | 18,279 | -0.02(-0.18%) |
Jul 30, 2015 | 11.28 | 11.28 | 11.16 | 11.22 | 8,644 | -0.13(-1.17%) |
Jul 29, 2015 | 11.29 | 11.35 | 11.29 | 11.35 | 9,372 | +0.04(+0.38%) |
Jul 28, 2015 | 11.24 | 11.33 | 11.24 | 11.31 | 3,775 | +0.08(+0.71%) |
Jul 27, 2015 | 11.28 | 11.30 | 11.23 | 11.23 | 8,667 | -0.24(-2.13%) |
Jul 24, 2015 | 11.58 | 11.58 | 11.45 | 11.47 | 5,418 | -0.15(-1.25%) |
Jul 23, 2015 | 11.67 | 11.70 | 11.62 | 11.62 | 9,537 | -0.06(-0.51%) |
Jul 22, 2015 | 11.69 | 11.70 | 11.64 | 11.68 | 2,052 | -0.02(-0.17%) |
Jul 21, 2015 | 11.81 | 11.81 | 11.70 | 11.70 | 7,675 | -0.10(-0.85%) |
Jul 20, 2015 | 11.75 | 11.80 | 11.74 | 11.80 | 7,620 | -0.06(-0.51%) |
Jul 17, 2015 | 11.80 | 11.86 | 11.79 | 11.86 | 3,788 | +0.10(+0.85%) |
Jul 16, 2015 | 11.78 | 11.82 | 11.75 | 11.76 | 6,118 | -0.02(-0.17%) |
Jul 15, 2015 | 11.78 | 11.81 | 11.76 | 11.78 | 11,192 | -0.14(-1.17%) |
Jul 14, 2015 | 11.94 | 11.95 | 11.92 | 11.92 | 20,531 | -0.14(-1.16%) |
Jul 13, 2015 | 11.93 | 12.21 | 11.93 | 12.06 | 12,527 | +0.13(+1.09%) |
Jul 10, 2015 | 11.76 | 11.93 | 11.76 | 11.93 | 35,755 | +0.45(+3.92%) |
Jul 09, 2015 | 11.59 | 11.65 | 11.44 | 11.48 | 15,845 | +0.15(+1.32%) |
Jul 08, 2015 | 11.77 | 11.77 | 11.33 | 11.33 | 22,698 | -0.74(-6.13%) |
Jul 07, 2015 | 11.98 | 12.07 | 11.76 | 12.07 | 7,801 | -0.27(-2.19%) |
Jul 06, 2015 | 12.18 | 12.48 | 12.18 | 12.34 | 8,805 | -0.31(-2.45%) |
Jul 02, 2015 | 12.65 | 12.65 | 12.65 | 0 | +0.09(+0.72%) |