Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8.355 | 8.515 | 8.339 | 8.453 | 409,384 | +0.23(+2.84%) |
Sep 29, 2015 | 8.266 | 8.453 | 8.116 | 8.220 | 517,107 | -0.05(-0.56%) |
Sep 28, 2015 | 8.738 | 8.738 | 8.059 | 8.266 | 601,851 | -0.44(-5.06%) |
Sep 25, 2015 | 8.967 | 9.050 | 8.572 | 8.707 | 632,503 | -0.13(-1.52%) |
Sep 24, 2015 | 9.143 | 9.174 | 8.821 | 8.842 | 727,675 | -0.35(-3.84%) |
Sep 23, 2015 | 9.273 | 9.350 | 9.112 | 9.195 | 310,670 | -0.04(-0.45%) |
Sep 22, 2015 | 9.231 | 9.319 | 9.143 | 9.236 | 480,254 | -0.11(-1.17%) |
Sep 21, 2015 | 9.630 | 9.630 | 9.283 | 9.345 | 293,796 | -0.21(-2.22%) |
Sep 18, 2015 | 9.698 | 9.786 | 9.542 | 9.558 | 293,772 | -0.20(-2.02%) |
Sep 17, 2015 | 9.651 | 9.796 | 9.547 | 9.755 | 319,592 | +0.15(+1.60%) |
Sep 16, 2015 | 9.644 | 9.680 | 9.510 | 9.601 | 186,452 | -0.02(-0.18%) |
Sep 15, 2015 | 9.557 | 9.650 | 9.536 | 9.619 | 244,928 | +0.04(+0.38%) |
Sep 14, 2015 | 9.613 | 9.613 | 9.516 | 9.583 | 124,087 | -0.03(-0.32%) |
Sep 11, 2015 | 9.546 | 9.615 | 9.495 | 9.613 | 146,991 | +0.09(+0.97%) |
Sep 10, 2015 | 9.407 | 9.627 | 9.407 | 9.521 | 122,776 | +0.07(+0.76%) |
Sep 09, 2015 | 9.613 | 9.644 | 9.448 | 9.448 | 198,932 | -0.08(-0.87%) |
Sep 08, 2015 | 9.505 | 9.562 | 9.469 | 9.531 | 300,033 | +0.14(+1.48%) |
Sep 04, 2015 | 9.309 | 9.392 | 9.392 | 9.392 | 230,471 | +0.06(+0.61%) |
Sep 03, 2015 | 9.479 | 9.526 | 9.310 | 9.335 | 147,912 | -0.12(-1.23%) |
Sep 02, 2015 | 9.366 | 9.459 | 9.330 | 9.451 | 161,583 | +0.13(+1.41%) |
Sep 01, 2015 | 9.222 | 9.428 | 9.201 | 9.320 | 252,666 | -0.15(-1.63%) |
Aug 31, 2015 | 9.608 | 9.613 | 9.433 | 9.474 | 374,632 | -0.13(-1.39%) |
Aug 28, 2015 | 9.474 | 9.639 | 9.452 | 9.608 | 386,693 | +0.17(+1.80%) |
Aug 27, 2015 | 9.402 | 9.552 | 9.345 | 9.438 | 454,734 | +0.12(+1.27%) |
Aug 26, 2015 | 9.180 | 9.320 | 9.005 | 9.320 | 396,138 | +0.22(+2.44%) |
Aug 25, 2015 | 9.320 | 9.387 | 9.098 | 9.098 | 407,532 | -0.03(-0.34%) |
Aug 24, 2015 | 8.897 | 9.459 | 8.840 | 9.129 | 769,092 | -0.51(-5.29%) |
Aug 21, 2015 | 9.773 | 9.779 | 9.479 | 9.639 | 1,048,455 | -0.24(-2.40%) |
Aug 20, 2015 | 10.08 | 10.12 | 9.876 | 9.876 | 489,638 | -0.26(-2.59%) |
Aug 19, 2015 | 10.16 | 10.20 | 10.05 | 10.14 | 381,117 | +0.01(+0.05%) |
Aug 18, 2015 | 10.12 | 10.16 | 10.05 | 10.13 | 279,337 | +0.05(+0.52%) |
Aug 17, 2015 | 10.02 | 10.13 | 9.953 | 10.08 | 299,804 | +0.11(+1.08%) |
Aug 14, 2015 | 9.963 | 10.04 | 9.871 | 9.974 | 322,203 | -0.01(-0.05%) |
Aug 13, 2015 | 9.979 | 10.07 | 9.948 | 9.979 | 259,649 | +0.02(+0.21%) |
Aug 12, 2015 | 9.902 | 9.995 | 9.789 | 9.958 | 338,443 | -0.01(-0.10%) |
Aug 11, 2015 | 10.11 | 10.14 | 9.948 | 9.968 | 355,913 | -0.16(-1.57%) |
Aug 10, 2015 | 10.19 | 10.27 | 10.12 | 10.13 | 271,479 | +0.03(+0.25%) |
Aug 07, 2015 | 10.22 | 10.22 | 10.05 | 10.10 | 270,987 | -0.11(-1.05%) |
Aug 06, 2015 | 10.45 | 10.46 | 10.18 | 10.21 | 276,843 | -0.21(-2.02%) |
Aug 05, 2015 | 10.38 | 10.50 | 10.37 | 10.42 | 301,447 | +0.03(+0.30%) |
Aug 04, 2015 | 10.36 | 10.49 | 10.35 | 10.39 | 234,161 | -0.02(-0.20%) |
Aug 03, 2015 | 10.37 | 10.41 | 10.33 | 10.41 | 199,880 | +0.06(+0.59%) |
Jul 31, 2015 | 10.40 | 10.41 | 10.30 | 10.35 | 411,950 | +0.05(+0.50%) |
Jul 30, 2015 | 10.14 | 10.33 | 10.11 | 10.30 | 342,505 | +0.10(+1.01%) |
Jul 29, 2015 | 10.29 | 10.30 | 10.12 | 10.19 | 327,838 | -0.05(-0.50%) |
Jul 28, 2015 | 10.20 | 10.31 | 10.20 | 10.25 | 280,759 | +0.08(+0.76%) |
Jul 27, 2015 | 10.33 | 10.35 | 10.14 | 10.17 | 291,010 | -0.21(-2.03%) |
Jul 24, 2015 | 10.47 | 10.49 | 10.30 | 10.38 | 440,279 | -0.18(-1.70%) |
Jul 23, 2015 | 10.58 | 10.63 | 10.53 | 10.56 | 296,276 | +0.02(+0.15%) |
Jul 22, 2015 | 10.55 | 10.61 | 10.51 | 10.54 | 295,909 | -0.07(-0.68%) |
Jul 21, 2015 | 10.62 | 10.62 | 10.51 | 10.61 | 195,618 | +0.02(+0.14%) |
Jul 20, 2015 | 10.62 | 10.62 | 10.57 | 10.60 | 291,131 | +0.03(+0.24%) |
Jul 17, 2015 | 10.64 | 10.64 | 10.52 | 10.57 | 212,544 | -0.02(-0.19%) |
Jul 16, 2015 | 10.63 | 10.64 | 10.55 | 10.59 | 359,283 | +0.04(+0.40%) |
Jul 15, 2015 | 10.61 | 10.69 | 10.50 | 10.55 | 645,119 | -0.02(-0.19%) |
Jul 14, 2015 | 10.47 | 10.58 | 10.46 | 10.57 | 396,514 | +0.17(+1.62%) |
Jul 13, 2015 | 10.39 | 10.46 | 10.39 | 10.40 | 278,479 | +0.02(+0.20%) |
Jul 10, 2015 | 10.28 | 10.40 | 10.21 | 10.38 | 249,992 | +0.21(+2.10%) |
Jul 09, 2015 | 10.19 | 10.24 | 10.17 | 10.17 | 185,752 | +0.06(+0.55%) |
Jul 08, 2015 | 10.18 | 10.22 | 10.11 | 10.11 | 227,974 | -0.14(-1.34%) |
Jul 07, 2015 | 10.23 | 10.30 | 10.14 | 10.25 | 249,295 | +0.03(+0.25%) |
Jul 06, 2015 | 10.16 | 10.27 | 10.10 | 10.23 | 256,148 | +0.00(+0.01%) |
Jul 02, 2015 | 10.27 | 10.22 | 10.22 | 10.22 | 384,123 | -0.04(-0.36%) |