Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 9.860 | 9.940 | 9.780 | 9.820 | 286,404 | +0.00(+0.00%) |
Sep 29, 2015 | 9.870 | 9.980 | 9.750 | 9.820 | 177,899 | -0.06(-0.61%) |
Sep 28, 2015 | 9.910 | 10.02 | 9.860 | 9.880 | 208,651 | +0.00(+0.00%) |
Sep 25, 2015 | 9.910 | 9.980 | 9.850 | 9.880 | 239,662 | +0.03(+0.30%) |
Sep 24, 2015 | 9.730 | 9.880 | 9.670 | 9.850 | 128,185 | +0.06(+0.61%) |
Sep 23, 2015 | 9.840 | 9.910 | 9.770 | 9.790 | 148,200 | -0.02(-0.20%) |
Sep 22, 2015 | 9.900 | 9.950 | 9.780 | 9.810 | 275,532 | -0.16(-1.60%) |
Sep 21, 2015 | 10.03 | 10.11 | 9.930 | 9.970 | 132,454 | +0.04(+0.40%) |
Sep 18, 2015 | 9.940 | 10.18 | 9.890 | 9.930 | 786,491 | -0.07(-0.70%) |
Sep 17, 2015 | 9.980 | 10.06 | 9.940 | 10.00 | 278,819 | +0.00(+0.00%) |
Sep 16, 2015 | 10.05 | 10.09 | 9.970 | 10.00 | 282,713 | +0.01(+0.10%) |
Sep 15, 2015 | 10.04 | 10.11 | 9.960 | 9.990 | 267,151 | -0.05(-0.50%) |
Sep 14, 2015 | 10.20 | 10.28 | 9.950 | 10.04 | 316,526 | -0.05(-0.50%) |
Sep 11, 2015 | 9.880 | 10.10 | 9.880 | 10.09 | 463,455 | +0.14(+1.41%) |
Sep 10, 2015 | 9.880 | 9.990 | 9.860 | 9.950 | 130,181 | +0.07(+0.71%) |
Sep 09, 2015 | 9.900 | 9.960 | 9.800 | 9.880 | 359,933 | +0.01(+0.10%) |
Sep 08, 2015 | 9.810 | 9.950 | 9.810 | 9.870 | 824,249 | +0.15(+1.54%) |
Sep 04, 2015 | 9.660 | 9.720 | 9.720 | 9.720 | 155,600 | -0.03(-0.31%) |
Sep 03, 2015 | 9.840 | 9.920 | 9.750 | 9.750 | 171,492 | -0.03(-0.31%) |
Sep 02, 2015 | 9.580 | 9.790 | 9.510 | 9.780 | 223,515 | +0.29(+3.06%) |
Sep 01, 2015 | 9.610 | 9.710 | 9.450 | 9.490 | 202,755 | -0.26(-2.67%) |
Aug 31, 2015 | 9.760 | 9.860 | 9.730 | 9.750 | 118,763 | -0.04(-0.41%) |
Aug 28, 2015 | 9.630 | 9.800 | 9.550 | 9.790 | 276,164 | +0.17(+1.77%) |
Aug 27, 2015 | 9.450 | 9.710 | 9.370 | 9.620 | 366,356 | +0.20(+2.12%) |
Aug 26, 2015 | 9.580 | 9.630 | 9.330 | 9.420 | 405,957 | +0.02(+0.21%) |
Aug 25, 2015 | 9.660 | 9.660 | 9.340 | 9.400 | 265,596 | +0.00(+0.00%) |
Aug 24, 2015 | 9.240 | 9.640 | 9.120 | 9.400 | 463,997 | -0.24(-2.49%) |
Aug 21, 2015 | 9.420 | 9.780 | 9.360 | 9.640 | 282,082 | +0.05(+0.52%) |
Aug 20, 2015 | 9.750 | 9.846 | 9.570 | 9.590 | 153,989 | -0.23(-2.34%) |
Aug 19, 2015 | 9.760 | 9.880 | 9.680 | 9.820 | 127,406 | +0.01(+0.10%) |
Aug 18, 2015 | 9.880 | 9.880 | 9.780 | 9.810 | 93,898 | -0.07(-0.71%) |
Aug 17, 2015 | 9.730 | 9.910 | 9.680 | 9.880 | 188,439 | +0.11(+1.13%) |
Aug 14, 2015 | 9.600 | 9.790 | 9.530 | 9.770 | 176,509 | +0.15(+1.56%) |
Aug 13, 2015 | 9.600 | 9.750 | 9.530 | 9.620 | 178,167 | +0.03(+0.31%) |
Aug 12, 2015 | 9.490 | 9.650 | 9.480 | 9.590 | 414,221 | -0.01(-0.10%) |
Aug 11, 2015 | 9.380 | 9.640 | 9.160 | 9.600 | 309,958 | +0.01(+0.10%) |
Aug 10, 2015 | 9.340 | 9.590 | 9.340 | 9.590 | 328,667 | +0.23(+2.46%) |
Aug 07, 2015 | 9.690 | 9.810 | 9.070 | 9.360 | 850,408 | -0.43(-4.39%) |
Aug 06, 2015 | 9.850 | 9.900 | 9.740 | 9.790 | 170,349 | -0.02(-0.20%) |
Aug 05, 2015 | 9.820 | 9.850 | 9.690 | 9.810 | 146,029 | +0.08(+0.82%) |
Aug 04, 2015 | 9.620 | 9.830 | 9.600 | 9.730 | 276,734 | +0.05(+0.52%) |
Aug 03, 2015 | 9.780 | 9.800 | 9.570 | 9.680 | 162,497 | -0.12(-1.22%) |
Jul 31, 2015 | 9.810 | 9.850 | 9.750 | 9.800 | 250,935 | +0.02(+0.20%) |
Jul 30, 2015 | 9.580 | 9.810 | 9.540 | 9.780 | 189,796 | +0.19(+1.98%) |
Jul 29, 2015 | 9.380 | 9.690 | 9.120 | 9.590 | 200,870 | -0.03(-0.31%) |
Jul 28, 2015 | 9.640 | 9.688 | 9.520 | 9.620 | 144,260 | +0.01(+0.10%) |
Jul 27, 2015 | 9.550 | 9.700 | 9.550 | 9.610 | 156,956 | -0.02(-0.21%) |
Jul 24, 2015 | 9.670 | 9.750 | 9.600 | 9.630 | 138,762 | -0.07(-0.72%) |
Jul 23, 2015 | 9.770 | 9.820 | 9.670 | 9.700 | 155,805 | -0.08(-0.82%) |
Jul 22, 2015 | 9.770 | 9.840 | 9.750 | 9.780 | 80,822 | +0.02(+0.20%) |
Jul 21, 2015 | 9.800 | 9.905 | 9.740 | 9.760 | 81,074 | -0.04(-0.41%) |
Jul 20, 2015 | 9.940 | 9.940 | 9.790 | 9.800 | 91,473 | -0.14(-1.41%) |
Jul 17, 2015 | 9.900 | 9.970 | 9.810 | 9.940 | 112,040 | +0.03(+0.30%) |
Jul 16, 2015 | 10.00 | 10.00 | 9.880 | 9.910 | 1,030,600 | +0.01(+0.10%) |
Jul 15, 2015 | 9.910 | 9.980 | 9.870 | 9.900 | 263,147 | -0.03(-0.30%) |
Jul 14, 2015 | 9.870 | 9.950 | 9.840 | 9.930 | 111,813 | +0.08(+0.81%) |
Jul 13, 2015 | 9.800 | 9.880 | 9.710 | 9.850 | 100,990 | +0.09(+0.92%) |
Jul 10, 2015 | 9.630 | 9.770 | 9.620 | 9.760 | 119,947 | +0.25(+2.63%) |
Jul 09, 2015 | 9.620 | 9.660 | 9.500 | 9.510 | 182,601 | -0.01(-0.11%) |
Jul 08, 2015 | 9.490 | 9.620 | 9.470 | 9.520 | 155,604 | -0.08(-0.83%) |
Jul 07, 2015 | 9.740 | 9.740 | 9.520 | 9.600 | 194,539 | -0.14(-1.44%) |
Jul 06, 2015 | 9.550 | 9.766 | 9.480 | 9.740 | 161,743 | +0.14(+1.46%) |
Jul 02, 2015 | 9.820 | 9.600 | 9.600 | 9.600 | 164,500 | -0.18(-1.84%) |