Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8.910 | 8.970 | 8.800 | 8.970 | 7,816 | +0.20(+2.28%) |
Sep 29, 2015 | 8.720 | 8.850 | 8.720 | 8.770 | 14,877 | -0.02(-0.23%) |
Sep 28, 2015 | 8.850 | 8.850 | 8.740 | 8.790 | 4,809 | -0.17(-1.90%) |
Sep 25, 2015 | 8.930 | 9.020 | 8.906 | 8.960 | 5,889 | +0.22(+2.52%) |
Sep 24, 2015 | 8.800 | 8.820 | 8.700 | 8.740 | 3,140 | -0.15(-1.69%) |
Sep 23, 2015 | 8.880 | 8.910 | 8.760 | 8.890 | 3,124 | +0.03(+0.34%) |
Sep 22, 2015 | 8.900 | 8.900 | 8.750 | 8.860 | 14,430 | -0.19(-2.10%) |
Sep 21, 2015 | 9.150 | 9.170 | 9.010 | 9.050 | 2,521 | -0.08(-0.88%) |
Sep 18, 2015 | 9.290 | 9.290 | 9.130 | 9.130 | 29,268 | -0.35(-3.69%) |
Sep 17, 2015 | 9.390 | 9.480 | 9.390 | 9.480 | 7,897 | +0.15(+1.61%) |
Sep 16, 2015 | 9.240 | 9.330 | 9.240 | 9.330 | 4,825 | +0.09(+0.92%) |
Sep 15, 2015 | 9.330 | 9.330 | 9.210 | 9.245 | 6,570 | +0.12(+1.32%) |
Sep 14, 2015 | 9.120 | 9.160 | 9.080 | 9.125 | 1,518 | -0.18(-1.88%) |
Sep 11, 2015 | 9.297 | 9.360 | 9.270 | 9.300 | 3,095 | +0.05(+0.54%) |
Sep 10, 2015 | 9.310 | 9.310 | 9.240 | 9.250 | 16,166 | +0.00(+0.00%) |
Sep 09, 2015 | 9.370 | 9.370 | 9.250 | 9.250 | 2,719 | +0.01(+0.11%) |
Sep 08, 2015 | 9.220 | 9.320 | 9.210 | 9.240 | 15,502 | +0.40(+4.52%) |
Sep 04, 2015 | 8.840 | 8.840 | 8.840 | 0 | -0.06(-0.67%) | |
Sep 03, 2015 | 8.880 | 8.920 | 8.860 | 8.900 | 14,656 | +0.17(+1.95%) |
Sep 02, 2015 | 8.790 | 8.820 | 8.660 | 8.730 | 11,651 | +0.05(+0.58%) |
Sep 01, 2015 | 8.780 | 8.780 | 8.680 | 8.680 | 7,624 | -0.29(-3.29%) |
Aug 31, 2015 | 9.040 | 9.040 | 8.920 | 8.975 | 11,768 | -0.08(-0.83%) |
Aug 28, 2015 | 9.080 | 9.100 | 9.010 | 9.050 | 4,541 | -0.01(-0.11%) |
Aug 27, 2015 | 9.080 | 9.120 | 9.010 | 9.060 | 10,600 | +0.03(+0.33%) |
Aug 26, 2015 | 9.060 | 9.080 | 8.810 | 9.030 | 12,746 | +0.21(+2.38%) |
Aug 25, 2015 | 9.070 | 9.090 | 8.820 | 8.820 | 39,137 | +0.01(+0.11%) |
Aug 24, 2015 | 8.760 | 8.835 | 8.610 | 8.810 | 12,057 | -0.30(-3.29%) |
Aug 21, 2015 | 9.220 | 9.260 | 9.030 | 9.110 | 17,287 | -0.08(-0.87%) |
Aug 20, 2015 | 9.250 | 9.250 | 9.110 | 9.190 | 6,406 | -0.24(-2.55%) |
Aug 19, 2015 | 9.420 | 9.460 | 9.370 | 9.430 | 34,608 | -0.09(-0.95%) |
Aug 18, 2015 | 9.590 | 9.590 | 9.520 | 9.520 | 7,633 | +0.02(+0.21%) |
Aug 17, 2015 | 9.410 | 9.520 | 9.410 | 9.500 | 6,782 | +0.12(+1.28%) |
Aug 14, 2015 | 9.360 | 9.380 | 9.340 | 9.380 | 1,527 | -0.03(-0.32%) |
Aug 13, 2015 | 9.390 | 9.430 | 9.370 | 9.410 | 7,772 | -0.02(-0.21%) |
Aug 12, 2015 | 9.430 | 9.430 | 9.363 | 9.430 | 6,475 | -0.10(-1.05%) |
Aug 11, 2015 | 9.580 | 9.580 | 9.495 | 9.530 | 2,236 | -0.06(-0.63%) |
Aug 10, 2015 | 9.560 | 9.630 | 9.534 | 9.590 | 4,593 | +0.13(+1.37%) |
Aug 07, 2015 | 9.400 | 9.480 | 9.380 | 9.460 | 12,188 | -0.19(-1.97%) |
Aug 06, 2015 | 9.640 | 9.660 | 9.630 | 9.650 | 5,789 | +0.13(+1.42%) |
Aug 05, 2015 | 9.520 | 9.540 | 9.500 | 9.515 | 4,451 | -0.04(-0.47%) |
Aug 04, 2015 | 9.610 | 9.620 | 9.520 | 9.560 | 7,799 | +0.01(+0.10%) |
Aug 03, 2015 | 9.560 | 9.560 | 9.501 | 9.550 | 2,221 | -0.01(-0.10%) |
Jul 31, 2015 | 9.580 | 9.580 | 9.550 | 9.560 | 602 | +0.12(+1.27%) |
Jul 30, 2015 | 9.355 | 9.480 | 9.355 | 9.440 | 5,150 | +0.00(+0.00%) |
Jul 29, 2015 | 9.450 | 9.470 | 9.380 | 9.440 | 3,416 | -0.31(-3.18%) |
Jul 28, 2015 | 9.690 | 9.818 | 9.690 | 9.750 | 88,708 | +0.06(+0.62%) |
Jul 27, 2015 | 9.700 | 9.700 | 9.650 | 9.690 | 5,278 | -0.15(-1.52%) |
Jul 24, 2015 | 9.900 | 9.904 | 9.840 | 9.840 | 10,455 | -0.13(-1.30%) |
Jul 23, 2015 | 10.00 | 10.02 | 9.970 | 9.970 | 7,050 | +0.29(+3.00%) |
Jul 22, 2015 | 9.660 | 9.680 | 9.660 | 9.680 | 1,496 | +0.01(+0.10%) |
Jul 21, 2015 | 9.720 | 9.720 | 9.670 | 9.670 | 4,028 | -0.05(-0.57%) |
Jul 20, 2015 | 9.741 | 9.760 | 9.720 | 9.725 | 3,518 | +0.14(+1.51%) |
Jul 17, 2015 | 9.660 | 9.660 | 9.580 | 9.580 | 10,191 | -0.24(-2.44%) |
Jul 16, 2015 | 9.847 | 9.860 | 9.820 | 9.820 | 16,353 | +0.11(+1.13%) |
Jul 15, 2015 | 9.770 | 9.771 | 9.700 | 9.710 | 6,749 | +0.00(+0.00%) |
Jul 14, 2015 | 9.650 | 9.710 | 9.620 | 9.710 | 5,903 | +0.00(+0.00%) |
Jul 13, 2015 | 9.720 | 9.720 | 9.670 | 9.710 | 5,076 | -0.00(-0.03%) |
Jul 10, 2015 | 9.610 | 9.740 | 9.610 | 9.713 | 8,151 | +0.55(+6.04%) |
Jul 09, 2015 | 9.180 | 9.260 | 9.160 | 9.160 | 15,868 | +0.16(+1.78%) |
Jul 08, 2015 | 9.050 | 9.060 | 8.970 | 9.000 | 15,072 | -0.07(-0.81%) |
Jul 07, 2015 | 8.990 | 9.090 | 8.860 | 9.073 | 3,818 | -0.02(-0.18%) |
Jul 06, 2015 | 9.070 | 9.190 | 9.030 | 9.090 | 5,740 | -0.37(-3.91%) |
Jul 02, 2015 | 9.460 | 9.460 | 9.460 | 0 | +0.20(+2.16%) |