Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8.428 | 8.591 | 8.413 | 8.528 | 405,798 | +0.24(+2.84%) |
Sep 29, 2015 | 8.339 | 8.528 | 8.188 | 8.292 | 512,578 | -0.05(-0.56%) |
Sep 28, 2015 | 8.816 | 8.816 | 8.130 | 8.339 | 596,579 | -0.44(-5.06%) |
Sep 25, 2015 | 9.046 | 9.130 | 8.648 | 8.784 | 626,963 | -0.14(-1.52%) |
Sep 24, 2015 | 9.224 | 9.255 | 8.899 | 8.920 | 721,301 | -0.36(-3.84%) |
Sep 23, 2015 | 9.354 | 9.433 | 9.192 | 9.276 | 307,949 | -0.04(-0.45%) |
Sep 22, 2015 | 9.313 | 9.402 | 9.224 | 9.318 | 476,047 | -0.11(-1.17%) |
Sep 21, 2015 | 9.715 | 9.715 | 9.365 | 9.428 | 291,222 | -0.21(-2.22%) |
Sep 18, 2015 | 9.783 | 9.872 | 9.627 | 9.642 | 291,199 | -0.20(-2.02%) |
Sep 17, 2015 | 9.736 | 9.883 | 9.632 | 9.841 | 316,793 | +0.16(+1.60%) |
Sep 16, 2015 | 9.730 | 9.766 | 9.594 | 9.686 | 184,819 | -0.02(-0.18%) |
Sep 15, 2015 | 9.641 | 9.735 | 9.620 | 9.704 | 242,782 | +0.04(+0.38%) |
Sep 14, 2015 | 9.698 | 9.698 | 9.600 | 9.667 | 123,000 | -0.03(-0.32%) |
Sep 11, 2015 | 9.631 | 9.700 | 9.579 | 9.698 | 145,703 | +0.09(+0.97%) |
Sep 10, 2015 | 9.490 | 9.712 | 9.490 | 9.605 | 121,700 | +0.07(+0.76%) |
Sep 09, 2015 | 9.698 | 9.730 | 9.532 | 9.532 | 197,190 | -0.08(-0.87%) |
Sep 08, 2015 | 9.589 | 9.646 | 9.553 | 9.615 | 297,405 | +0.14(+1.48%) |
Sep 04, 2015 | 9.392 | 9.475 | 9.475 | 9.475 | 228,452 | +0.06(+0.61%) |
Sep 03, 2015 | 9.563 | 9.610 | 9.392 | 9.418 | 146,617 | -0.12(-1.23%) |
Sep 02, 2015 | 9.449 | 9.542 | 9.412 | 9.535 | 160,168 | +0.13(+1.41%) |
Sep 01, 2015 | 9.303 | 9.511 | 9.282 | 9.402 | 250,453 | -0.16(-1.63%) |
Aug 31, 2015 | 9.693 | 9.698 | 9.516 | 9.558 | 371,350 | -0.14(-1.39%) |
Aug 28, 2015 | 9.558 | 9.724 | 9.536 | 9.693 | 383,305 | +0.17(+1.80%) |
Aug 27, 2015 | 9.485 | 9.636 | 9.428 | 9.522 | 450,751 | +0.12(+1.27%) |
Aug 26, 2015 | 9.262 | 9.402 | 9.085 | 9.402 | 392,669 | +0.22(+2.44%) |
Aug 25, 2015 | 9.402 | 9.470 | 9.178 | 9.178 | 403,962 | -0.03(-0.34%) |
Aug 24, 2015 | 8.976 | 9.542 | 8.918 | 9.210 | 762,356 | -0.51(-5.29%) |
Aug 21, 2015 | 9.860 | 9.865 | 9.563 | 9.724 | 1,039,272 | -0.24(-2.40%) |
Aug 20, 2015 | 10.17 | 10.21 | 9.964 | 9.964 | 485,349 | -0.27(-2.59%) |
Aug 19, 2015 | 10.25 | 10.29 | 10.14 | 10.23 | 377,779 | +0.01(+0.05%) |
Aug 18, 2015 | 10.21 | 10.25 | 10.14 | 10.22 | 276,890 | +0.05(+0.52%) |
Aug 17, 2015 | 10.11 | 10.22 | 10.04 | 10.17 | 297,178 | +0.11(+1.08%) |
Aug 14, 2015 | 10.05 | 10.12 | 9.958 | 10.06 | 319,381 | -0.01(-0.05%) |
Aug 13, 2015 | 10.07 | 10.16 | 10.04 | 10.07 | 257,375 | +0.02(+0.21%) |
Aug 12, 2015 | 9.989 | 10.08 | 9.876 | 10.05 | 335,478 | -0.01(-0.10%) |
Aug 11, 2015 | 10.20 | 10.23 | 10.04 | 10.06 | 352,796 | -0.16(-1.57%) |
Aug 10, 2015 | 10.28 | 10.36 | 10.21 | 10.22 | 269,101 | +0.03(+0.25%) |
Aug 07, 2015 | 10.32 | 10.32 | 10.13 | 10.19 | 268,614 | -0.11(-1.05%) |
Aug 06, 2015 | 10.54 | 10.55 | 10.27 | 10.30 | 274,418 | -0.21(-2.02%) |
Aug 05, 2015 | 10.47 | 10.59 | 10.46 | 10.51 | 298,806 | +0.03(+0.30%) |
Aug 04, 2015 | 10.45 | 10.58 | 10.44 | 10.48 | 232,110 | -0.02(-0.20%) |
Aug 03, 2015 | 10.46 | 10.51 | 10.42 | 10.50 | 198,129 | +0.06(+0.59%) |
Jul 31, 2015 | 10.50 | 10.51 | 10.39 | 10.44 | 408,342 | +0.05(+0.50%) |
Jul 30, 2015 | 10.23 | 10.42 | 10.20 | 10.39 | 339,505 | +0.10(+1.01%) |
Jul 29, 2015 | 10.38 | 10.39 | 10.21 | 10.28 | 324,967 | -0.05(-0.50%) |
Jul 28, 2015 | 10.29 | 10.40 | 10.29 | 10.34 | 278,300 | +0.08(+0.76%) |
Jul 27, 2015 | 10.42 | 10.44 | 10.23 | 10.26 | 288,461 | -0.21(-2.02%) |
Jul 24, 2015 | 10.56 | 10.59 | 10.39 | 10.47 | 436,423 | -0.18(-1.70%) |
Jul 23, 2015 | 10.68 | 10.72 | 10.63 | 10.65 | 293,681 | +0.02(+0.15%) |
Jul 22, 2015 | 10.64 | 10.70 | 10.60 | 10.64 | 293,318 | -0.07(-0.68%) |
Jul 21, 2015 | 10.71 | 10.72 | 10.60 | 10.71 | 193,905 | +0.02(+0.14%) |
Jul 20, 2015 | 10.72 | 10.72 | 10.67 | 10.69 | 288,581 | +0.03(+0.24%) |
Jul 17, 2015 | 10.74 | 10.74 | 10.62 | 10.67 | 210,683 | -0.02(-0.19%) |
Jul 16, 2015 | 10.73 | 10.73 | 10.64 | 10.69 | 356,136 | +0.04(+0.40%) |
Jul 15, 2015 | 10.71 | 10.79 | 10.59 | 10.64 | 639,468 | -0.02(-0.19%) |
Jul 14, 2015 | 10.57 | 10.67 | 10.55 | 10.67 | 393,041 | +0.17(+1.62%) |
Jul 13, 2015 | 10.48 | 10.55 | 10.48 | 10.50 | 276,040 | +0.02(+0.20%) |
Jul 10, 2015 | 10.37 | 10.50 | 10.30 | 10.47 | 247,802 | +0.22(+2.11%) |
Jul 09, 2015 | 10.28 | 10.33 | 10.26 | 10.26 | 184,125 | +0.06(+0.55%) |
Jul 08, 2015 | 10.27 | 10.31 | 10.20 | 10.20 | 225,977 | -0.14(-1.34%) |
Jul 07, 2015 | 10.32 | 10.39 | 10.23 | 10.34 | 247,112 | +0.03(+0.25%) |
Jul 06, 2015 | 10.25 | 10.36 | 10.19 | 10.32 | 253,904 | +0.00(+0.02%) |
Jul 02, 2015 | 10.36 | 10.31 | 10.31 | 10.31 | 380,758 | -0.04(-0.36%) |