Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8.250 | 8.322 | 8.250 | 8.322 | 6,895 | +0.13(+1.59%) |
Sep 29, 2015 | 8.423 | 8.423 | 8.183 | 8.192 | 5,460 | -0.36(-4.25%) |
Sep 28, 2015 | 8.977 | 8.977 | 8.555 | 8.555 | 4,541 | -0.23(-2.63%) |
Sep 25, 2015 | 8.861 | 8.861 | 8.787 | 8.787 | 895 | -0.03(-0.37%) |
Sep 24, 2015 | 8.812 | 8.820 | 8.737 | 8.820 | 2,701 | -0.34(-3.70%) |
Sep 23, 2015 | 9.142 | 9.159 | 9.142 | 9.159 | 383 | +0.04(+0.45%) |
Sep 22, 2015 | 9.357 | 9.357 | 9.117 | 9.117 | 2,622 | -0.37(-3.92%) |
Sep 21, 2015 | 9.506 | 9.547 | 9.490 | 9.490 | 1,137 | -0.05(-0.52%) |
Sep 18, 2015 | 9.575 | 9.575 | 9.531 | 9.539 | 5,855 | +0.02(+0.16%) |
Sep 17, 2015 | 9.523 | 9.523 | 9.523 | 9.523 | 243 | +0.22(+2.41%) |
Sep 15, 2015 | 9.299 | 9.299 | 9.299 | 9.299 | 1,451 | +0.06(+0.70%) |
Sep 14, 2015 | 9.233 | 9.258 | 9.200 | 9.235 | 3,895 | +0.00(+0.02%) |
Sep 11, 2015 | 9.200 | 9.233 | 9.200 | 9.233 | 852 | -0.12(-1.24%) |
Sep 10, 2015 | 9.407 | 9.407 | 9.349 | 9.349 | 526 | -0.14(-1.44%) |
Sep 09, 2015 | 9.547 | 9.547 | 9.485 | 9.485 | 907 | -0.13(-1.33%) |
Sep 08, 2015 | 9.623 | 9.623 | 9.605 | 9.614 | 4,292 | +0.01(+0.09%) |
Sep 04, 2015 | 9.605 | 9.605 | 9.605 | 9.605 | 483 | -0.10(-1.02%) |
Sep 03, 2015 | 9.663 | 9.704 | 9.616 | 9.704 | 3,048 | +0.16(+1.64%) |
Sep 02, 2015 | 9.638 | 9.638 | 9.548 | 9.548 | 1,708 | -0.04(-0.43%) |
Sep 01, 2015 | 9.663 | 9.663 | 9.589 | 9.589 | 2,761 | -0.18(-1.86%) |
Aug 31, 2015 | 9.845 | 9.845 | 9.738 | 9.771 | 3,925 | -0.08(-0.82%) |
Aug 28, 2015 | 9.680 | 9.870 | 9.680 | 9.852 | 1,681 | +0.18(+1.86%) |
Aug 27, 2015 | 9.671 | 9.671 | 9.671 | 9.671 | 1,454 | +0.22(+2.35%) |
Aug 25, 2015 | 9.450 | 9.450 | 9.450 | 9.450 | 102 | -0.07(-0.77%) |
Aug 24, 2015 | 9.258 | 10.04 | 9.233 | 9.523 | 10,919 | -0.16(-1.62%) |
Aug 21, 2015 | 9.798 | 9.798 | 9.680 | 9.680 | 2,097 | -0.24(-2.42%) |
Aug 20, 2015 | 10.02 | 10.05 | 9.919 | 9.919 | 3,801 | -0.17(-1.72%) |
Aug 19, 2015 | 10.08 | 10.09 | 10.00 | 10.09 | 3,603 | -0.12(-1.21%) |
Aug 18, 2015 | 10.23 | 10.23 | 10.22 | 10.22 | 2,627 | +0.05(+0.49%) |
Aug 17, 2015 | 10.12 | 10.17 | 10.12 | 10.17 | 1,106 | +0.02(+0.16%) |
Aug 14, 2015 | 10.18 | 10.19 | 10.14 | 10.15 | 12,823 | -0.02(-0.24%) |
Aug 13, 2015 | 10.27 | 10.28 | 10.17 | 10.18 | 6,918 | -0.02(-0.16%) |
Aug 12, 2015 | 9.919 | 10.19 | 9.911 | 10.19 | 7,398 | +0.19(+1.90%) |
Aug 11, 2015 | 10.20 | 10.20 | 9.986 | 10.00 | 1,982 | -0.24(-2.34%) |
Aug 10, 2015 | 10.25 | 10.33 | 10.21 | 10.24 | 63,061 | +0.16(+1.55%) |
Aug 07, 2015 | 10.11 | 10.11 | 10.08 | 10.09 | 865 | -0.04(-0.36%) |
Aug 06, 2015 | 10.54 | 10.54 | 10.11 | 10.12 | 2,213 | -0.43(-4.08%) |
Aug 05, 2015 | 10.55 | 10.57 | 10.55 | 10.55 | 3,867 | +0.03(+0.29%) |
Aug 04, 2015 | 10.52 | 10.52 | 10.52 | 10.52 | 1,528 | -0.02(-0.23%) |
Aug 03, 2015 | 10.85 | 10.85 | 10.55 | 10.55 | 8,267 | -0.40(-3.66%) |
Jul 31, 2015 | 10.97 | 10.97 | 10.95 | 10.95 | 996 | +0.06(+0.59%) |
Jul 30, 2015 | 10.87 | 10.88 | 10.87 | 10.88 | 489 | -0.01(-0.07%) |
Jul 29, 2015 | 10.90 | 10.91 | 10.86 | 10.89 | 1,570 | +0.03(+0.23%) |
Jul 28, 2015 | 10.90 | 10.91 | 10.84 | 10.87 | 2,160 | -0.04(-0.37%) |
Jul 27, 2015 | 10.91 | 10.91 | 10.91 | 10.91 | 831 | +0.12(+1.14%) |
Jul 24, 2015 | 10.86 | 10.86 | 10.78 | 10.78 | 6,299 | -0.12(-1.13%) |
Jul 23, 2015 | 11.00 | 11.00 | 10.90 | 10.91 | 8,895 | -0.16(-1.46%) |
Jul 22, 2015 | 11.18 | 11.18 | 11.06 | 11.07 | 4,188 | -0.12(-1.11%) |
Jul 21, 2015 | 11.30 | 11.30 | 11.19 | 11.19 | 4,702 | -0.17(-1.51%) |
Jul 20, 2015 | 11.63 | 11.63 | 11.36 | 11.36 | 3,899 | -0.17(-1.49%) |
Jul 17, 2015 | 11.62 | 11.62 | 11.54 | 11.54 | 1,473 | -0.13(-1.12%) |
Jul 16, 2015 | 11.67 | 11.67 | 11.67 | 11.67 | 232 | -0.02(-0.14%) |
Jul 15, 2015 | 11.81 | 11.81 | 11.66 | 11.68 | 4,910 | -0.12(-1.04%) |
Jul 14, 2015 | 11.77 | 11.81 | 11.77 | 11.81 | 5,890 | +0.01(+0.07%) |
Jul 13, 2015 | 11.82 | 11.82 | 11.74 | 11.80 | 3,040 | +0.04(+0.35%) |
Jul 10, 2015 | 11.78 | 11.79 | 11.76 | 11.76 | 1,446 | +0.07(+0.63%) |
Jul 09, 2015 | 11.82 | 11.82 | 11.68 | 11.68 | 4,492 | -0.08(-0.69%) |
Jul 08, 2015 | 11.84 | 11.84 | 11.76 | 11.76 | 1,465 | -0.15(-1.25%) |
Jul 07, 2015 | 11.70 | 11.91 | 11.68 | 11.91 | 3,910 | +0.20(+1.69%) |
Jul 06, 2015 | 11.74 | 11.76 | 11.69 | 11.72 | 8,420 | -0.05(-0.42%) |
Jul 02, 2015 | 11.76 | 11.76 | 11.76 | 11.76 | 4,280 | -0.01(-0.07%) |