Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 9.513 | 9.526 | 9.369 | 9.513 | 597,874 | +0.06(+0.60%) |
Sep 29, 2015 | 9.539 | 9.539 | 9.425 | 9.457 | 1,091,527 | -0.16(-1.64%) |
Sep 28, 2015 | 9.690 | 9.696 | 9.557 | 9.614 | 976,507 | -0.27(-2.74%) |
Sep 25, 2015 | 9.897 | 9.948 | 9.807 | 9.885 | 271,174 | +0.30(+3.08%) |
Sep 24, 2015 | 9.545 | 9.664 | 9.488 | 9.589 | 424,529 | +0.03(+0.26%) |
Sep 23, 2015 | 9.627 | 9.683 | 9.549 | 9.564 | 235,557 | -0.03(-0.26%) |
Sep 22, 2015 | 9.633 | 9.646 | 9.507 | 9.589 | 404,999 | -0.35(-3.54%) |
Sep 21, 2015 | 9.941 | 9.992 | 9.866 | 9.941 | 546,579 | +0.08(+0.77%) |
Sep 18, 2015 | 10.00 | 10.05 | 9.866 | 9.866 | 569,117 | -0.40(-3.86%) |
Sep 17, 2015 | 10.08 | 10.34 | 10.07 | 10.26 | 418,480 | +0.22(+2.19%) |
Sep 16, 2015 | 10.06 | 10.09 | 10.04 | 10.04 | 488,999 | +0.25(+2.51%) |
Sep 15, 2015 | 9.803 | 9.853 | 9.755 | 9.797 | 270,423 | -0.01(-0.13%) |
Sep 14, 2015 | 9.834 | 9.841 | 9.746 | 9.809 | 372,757 | -0.01(-0.06%) |
Sep 11, 2015 | 9.746 | 9.866 | 9.746 | 9.815 | 345,190 | -0.30(-2.99%) |
Sep 10, 2015 | 10.09 | 10.14 | 10.02 | 10.12 | 722,858 | +0.16(+1.64%) |
Sep 09, 2015 | 10.19 | 10.21 | 9.948 | 9.954 | 390,376 | -0.11(-1.12%) |
Sep 08, 2015 | 10.07 | 10.12 | 9.985 | 10.07 | 1,192,704 | +0.40(+4.17%) |
Sep 04, 2015 | 9.646 | 9.664 | 9.664 | 9.664 | 510,493 | -0.03(-0.32%) |
Sep 03, 2015 | 9.771 | 9.831 | 9.667 | 9.696 | 421,252 | -0.06(-0.64%) |
Sep 02, 2015 | 9.715 | 9.759 | 9.614 | 9.759 | 707,524 | +0.14(+1.51%) |
Sep 01, 2015 | 9.658 | 9.671 | 9.526 | 9.614 | 3,115,371 | -0.28(-2.86%) |
Aug 31, 2015 | 9.853 | 9.941 | 9.822 | 9.897 | 260,909 | +0.01(+0.06%) |
Aug 28, 2015 | 9.904 | 9.954 | 9.841 | 9.891 | 413,277 | -0.09(-0.88%) |
Aug 27, 2015 | 10.00 | 10.03 | 9.866 | 9.979 | 1,639,784 | +0.18(+1.80%) |
Aug 26, 2015 | 9.853 | 9.853 | 9.576 | 9.803 | 2,284,255 | +0.32(+3.38%) |
Aug 25, 2015 | 9.778 | 9.809 | 9.482 | 9.482 | 649,362 | +0.12(+1.28%) |
Aug 24, 2015 | 9.186 | 9.564 | 8.979 | 9.362 | 1,283,857 | -0.24(-2.49%) |
Aug 21, 2015 | 9.797 | 9.922 | 9.602 | 9.602 | 578,120 | -0.12(-1.23%) |
Aug 20, 2015 | 9.966 | 9.966 | 9.721 | 9.721 | 548,374 | -0.40(-3.98%) |
Aug 19, 2015 | 10.07 | 10.16 | 10.01 | 10.12 | 719,016 | -0.01(-0.12%) |
Aug 18, 2015 | 10.25 | 10.26 | 10.14 | 10.14 | 453,046 | -0.13(-1.29%) |
Aug 17, 2015 | 10.24 | 10.31 | 10.20 | 10.27 | 292,306 | -0.14(-1.33%) |
Aug 14, 2015 | 10.33 | 10.43 | 10.33 | 10.41 | 308,012 | +0.04(+0.43%) |
Aug 13, 2015 | 10.38 | 10.41 | 10.34 | 10.36 | 243,647 | -0.06(-0.60%) |
Aug 12, 2015 | 10.41 | 10.48 | 10.29 | 10.43 | 1,658,375 | -0.04(-0.36%) |
Aug 11, 2015 | 10.51 | 10.57 | 10.44 | 10.46 | 554,999 | -0.04(-0.42%) |
Aug 10, 2015 | 10.41 | 10.56 | 10.41 | 10.51 | 706,550 | +0.24(+2.33%) |
Aug 07, 2015 | 10.22 | 10.31 | 10.18 | 10.27 | 1,475,147 | -0.16(-1.57%) |
Aug 06, 2015 | 10.49 | 10.51 | 10.40 | 10.43 | 927,937 | +0.03(+0.24%) |
Aug 05, 2015 | 10.34 | 10.43 | 10.34 | 10.41 | 424,969 | +0.05(+0.49%) |
Aug 04, 2015 | 10.46 | 10.48 | 10.36 | 10.36 | 421,697 | -0.09(-0.90%) |
Aug 03, 2015 | 10.43 | 10.48 | 10.35 | 10.45 | 424,993 | +0.14(+1.34%) |
Jul 31, 2015 | 10.35 | 10.37 | 10.27 | 10.31 | 678,352 | -0.04(-0.43%) |
Jul 30, 2015 | 10.29 | 10.36 | 10.17 | 10.36 | 904,116 | -0.17(-1.61%) |
Jul 29, 2015 | 10.60 | 10.77 | 10.21 | 10.53 | 1,220,326 | +0.02(+0.18%) |
Jul 28, 2015 | 10.48 | 10.53 | 10.42 | 10.51 | 426,764 | +0.09(+0.85%) |
Jul 27, 2015 | 10.44 | 10.48 | 10.39 | 10.42 | 476,101 | -0.03(-0.24%) |
Jul 24, 2015 | 10.53 | 10.57 | 10.44 | 10.44 | 504,611 | +0.01(+0.06%) |
Jul 23, 2015 | 10.56 | 10.57 | 10.44 | 10.44 | 367,334 | -0.04(-0.36%) |
Jul 22, 2015 | 10.51 | 10.56 | 10.46 | 10.48 | 442,531 | +0.01(+0.12%) |
Jul 21, 2015 | 10.45 | 10.55 | 10.44 | 10.46 | 599,524 | -0.12(-1.13%) |
Jul 20, 2015 | 10.57 | 10.62 | 10.53 | 10.58 | 529,140 | +0.00(+0.00%) |
Jul 17, 2015 | 10.56 | 10.62 | 10.55 | 10.58 | 473,921 | +0.09(+0.84%) |
Jul 16, 2015 | 10.54 | 10.58 | 10.49 | 10.49 | 1,027,107 | +0.25(+2.46%) |
Jul 15, 2015 | 10.29 | 10.32 | 10.16 | 10.24 | 1,080,634 | +0.08(+0.80%) |
Jul 14, 2015 | 10.14 | 10.24 | 10.13 | 10.16 | 2,294,713 | +0.08(+0.81%) |
Jul 13, 2015 | 10.14 | 10.17 | 10.07 | 10.08 | 2,437,537 | -0.02(-0.19%) |
Jul 10, 2015 | 10.02 | 10.11 | 9.954 | 10.10 | 1,105,167 | +0.77(+8.30%) |
Jul 09, 2015 | 9.419 | 9.488 | 9.318 | 9.325 | 1,808,985 | +0.11(+1.16%) |
Jul 08, 2015 | 9.300 | 9.318 | 9.174 | 9.218 | 1,011,469 | -0.10(-1.08%) |
Jul 07, 2015 | 9.293 | 9.381 | 9.098 | 9.318 | 1,513,587 | -0.11(-1.20%) |
Jul 06, 2015 | 9.451 | 9.576 | 9.350 | 9.432 | 831,280 | -0.40(-4.03%) |
Jul 02, 2015 | 9.885 | 9.828 | 9.828 | 9.828 | 732,046 | +0.10(+1.03%) |