Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 9.310 | 9.431 | 8.937 | 9.107 | 9,260 | -0.20(-2.17%) |
Sep 29, 2015 | 9.326 | 9.520 | 9.302 | 9.310 | 7,882 | -0.05(-0.52%) |
Sep 28, 2015 | 9.366 | 9.520 | 9.310 | 9.358 | 11,441 | -0.03(-0.34%) |
Sep 25, 2015 | 9.714 | 9.714 | 9.358 | 9.391 | 10,821 | -0.23(-2.36%) |
Sep 24, 2015 | 9.374 | 9.617 | 9.310 | 9.617 | 7,438 | +0.15(+1.54%) |
Sep 23, 2015 | 9.463 | 9.528 | 9.455 | 9.472 | 12,908 | +0.11(+1.21%) |
Sep 22, 2015 | 9.642 | 9.690 | 9.358 | 9.358 | 8,320 | -0.28(-2.94%) |
Sep 21, 2015 | 9.771 | 9.779 | 9.642 | 9.642 | 8,313 | -0.15(-1.57%) |
Sep 18, 2015 | 9.714 | 9.957 | 9.690 | 9.795 | 23,960 | +0.00(+0.00%) |
Sep 17, 2015 | 9.731 | 9.860 | 9.714 | 9.795 | 4,766 | -0.03(-0.28%) |
Sep 16, 2015 | 9.723 | 9.909 | 9.674 | 9.823 | 11,793 | +0.07(+0.70%) |
Sep 15, 2015 | 9.998 | 9.998 | 9.423 | 9.755 | 12,093 | -0.18(-1.79%) |
Sep 14, 2015 | 9.953 | 9.998 | 9.779 | 9.933 | 9,380 | +0.10(+0.99%) |
Sep 11, 2015 | 9.787 | 9.836 | 9.569 | 9.836 | 5,152 | +0.13(+1.33%) |
Sep 10, 2015 | 9.528 | 9.706 | 9.528 | 9.706 | 6,136 | +0.07(+0.76%) |
Sep 09, 2015 | 9.609 | 9.714 | 9.358 | 9.633 | 8,370 | -0.07(-0.75%) |
Sep 08, 2015 | 9.593 | 9.714 | 9.553 | 9.706 | 6,671 | +0.23(+2.48%) |
Sep 04, 2015 | 9.674 | 9.472 | 9.472 | 9.472 | 14,823 | -0.23(-2.42%) |
Sep 03, 2015 | 9.779 | 9.779 | 9.534 | 9.706 | 10,077 | +0.23(+2.48%) |
Sep 02, 2015 | 9.391 | 9.609 | 9.366 | 9.472 | 9,627 | +0.00(+0.00%) |
Sep 01, 2015 | 9.512 | 9.650 | 9.463 | 9.472 | 12,499 | -0.22(-2.26%) |
Aug 31, 2015 | 9.650 | 9.820 | 9.528 | 9.690 | 12,067 | +0.08(+0.84%) |
Aug 28, 2015 | 9.415 | 9.617 | 9.366 | 9.609 | 11,957 | +0.25(+2.68%) |
Aug 27, 2015 | 9.518 | 10.01 | 9.294 | 9.358 | 33,038 | +0.10(+1.04%) |
Aug 26, 2015 | 9.943 | 10.01 | 9.262 | 9.262 | 27,655 | -0.53(-5.40%) |
Aug 25, 2015 | 9.695 | 9.847 | 9.695 | 9.791 | 4,802 | +0.26(+2.69%) |
Aug 24, 2015 | 9.655 | 9.663 | 9.494 | 9.534 | 25,152 | -0.23(-2.38%) |
Aug 21, 2015 | 9.863 | 9.935 | 9.767 | 9.767 | 6,507 | -0.16(-1.61%) |
Aug 20, 2015 | 10.03 | 10.20 | 9.863 | 9.927 | 10,984 | -0.15(-1.51%) |
Aug 19, 2015 | 9.975 | 10.23 | 9.895 | 10.08 | 10,311 | +0.14(+1.45%) |
Aug 18, 2015 | 9.903 | 9.935 | 9.903 | 9.935 | 1,000 | -0.03(-0.32%) |
Aug 17, 2015 | 10.02 | 10.02 | 9.875 | 9.967 | 4,022 | +0.03(+0.32%) |
Aug 14, 2015 | 9.967 | 9.975 | 9.871 | 9.935 | 12,542 | -0.05(-0.48%) |
Aug 13, 2015 | 9.999 | 10.05 | 9.983 | 9.983 | 1,273 | +0.02(+0.24%) |
Aug 12, 2015 | 9.927 | 9.975 | 9.919 | 9.959 | 2,985 | -0.02(-0.18%) |
Aug 11, 2015 | 10.14 | 10.14 | 9.873 | 9.977 | 13,727 | -0.16(-1.57%) |
Aug 10, 2015 | 10.26 | 10.40 | 9.919 | 10.14 | 10,476 | -0.12(-1.17%) |
Aug 07, 2015 | 10.02 | 10.26 | 10.02 | 10.26 | 18,081 | +0.39(+3.98%) |
Aug 06, 2015 | 10.14 | 10.22 | 9.735 | 9.863 | 14,853 | -0.36(-3.53%) |
Aug 05, 2015 | 10.30 | 10.30 | 10.12 | 10.22 | 7,909 | -0.06(-0.55%) |
Aug 04, 2015 | 10.38 | 10.44 | 10.26 | 10.28 | 78,289 | -0.07(-0.70%) |
Aug 03, 2015 | 10.38 | 10.44 | 10.34 | 10.35 | 9,133 | -0.05(-0.46%) |
Jul 31, 2015 | 10.39 | 10.40 | 10.33 | 10.40 | 9,305 | +0.04(+0.39%) |
Jul 30, 2015 | 10.30 | 10.41 | 10.26 | 10.36 | 7,608 | -0.05(-0.46%) |
Jul 29, 2015 | 10.26 | 10.41 | 10.21 | 10.41 | 22,263 | +0.10(+1.01%) |
Jul 28, 2015 | 10.34 | 10.42 | 10.30 | 10.30 | 11,059 | -0.03(-0.31%) |
Jul 27, 2015 | 10.22 | 10.38 | 10.15 | 10.34 | 20,109 | +0.08(+0.78%) |
Jul 24, 2015 | 10.22 | 10.34 | 10.16 | 10.26 | 32,497 | +0.13(+1.27%) |
Jul 23, 2015 | 10.37 | 10.38 | 10.12 | 10.13 | 16,697 | -0.24(-2.32%) |
Jul 22, 2015 | 10.30 | 10.41 | 10.22 | 10.37 | 10,248 | +0.06(+0.54%) |
Jul 21, 2015 | 10.25 | 10.36 | 10.22 | 10.31 | 8,359 | -0.05(-0.46%) |
Jul 20, 2015 | 10.38 | 10.38 | 10.24 | 10.36 | 17,088 | -0.06(-0.54%) |
Jul 17, 2015 | 10.56 | 10.56 | 10.25 | 10.42 | 10,211 | -0.11(-1.07%) |
Jul 16, 2015 | 10.41 | 10.53 | 10.27 | 10.53 | 10,043 | +0.16(+1.55%) |
Jul 15, 2015 | 10.41 | 10.41 | 10.36 | 10.37 | 4,128 | -0.04(-0.38%) |
Jul 14, 2015 | 10.42 | 10.42 | 10.31 | 10.41 | 10,206 | -0.06(-0.61%) |
Jul 13, 2015 | 10.42 | 10.59 | 10.42 | 10.47 | 3,690 | +0.06(+0.54%) |
Jul 10, 2015 | 10.65 | 10.65 | 10.42 | 10.42 | 3,845 | +0.02(+0.20%) |
Jul 09, 2015 | 10.30 | 10.58 | 10.30 | 10.39 | 5,652 | +0.06(+0.57%) |
Jul 08, 2015 | 10.36 | 10.42 | 10.34 | 10.34 | 5,948 | -0.04(-0.39%) |
Jul 07, 2015 | 10.66 | 10.66 | 10.34 | 10.38 | 4,511 | -0.02(-0.15%) |
Jul 06, 2015 | 10.38 | 10.56 | 10.36 | 10.39 | 8,581 | -0.01(-0.08%) |
Jul 02, 2015 | 10.55 | 10.40 | 10.40 | 10.40 | 3,494 | -0.10(-0.99%) |