Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 10.11 | 10.48 | 10.03 | 10.44 | 108,705 | +0.53(+5.37%) |
Sep 29, 2015 | 10.44 | 10.52 | 9.897 | 9.911 | 63,709 | -0.55(-5.22%) |
Sep 28, 2015 | 10.65 | 10.67 | 10.17 | 10.46 | 39,778 | -0.21(-1.94%) |
Sep 25, 2015 | 11.05 | 11.05 | 10.60 | 10.66 | 78,002 | -0.41(-3.73%) |
Sep 24, 2015 | 10.97 | 11.08 | 10.81 | 11.08 | 92,008 | +0.08(+0.71%) |
Sep 23, 2015 | 10.79 | 11.01 | 10.78 | 11.00 | 61,128 | +0.08(+0.71%) |
Sep 22, 2015 | 10.85 | 10.99 | 10.78 | 10.92 | 25,091 | +0.05(+0.42%) |
Sep 21, 2015 | 11.02 | 11.06 | 10.79 | 10.87 | 41,731 | -0.01(-0.13%) |
Sep 18, 2015 | 10.99 | 11.22 | 10.61 | 10.89 | 675,013 | -0.20(-1.82%) |
Sep 17, 2015 | 11.12 | 11.12 | 11.03 | 11.09 | 56,804 | -0.01(-0.08%) |
Sep 16, 2015 | 11.18 | 11.23 | 11.03 | 11.10 | 79,205 | -0.06(-0.53%) |
Sep 15, 2015 | 11.14 | 11.34 | 10.92 | 11.16 | 66,712 | +0.12(+1.12%) |
Sep 14, 2015 | 10.92 | 11.14 | 10.82 | 11.03 | 130,696 | +0.12(+1.09%) |
Sep 11, 2015 | 10.57 | 11.20 | 10.21 | 10.92 | 136,564 | +0.36(+3.39%) |
Sep 10, 2015 | 10.27 | 10.68 | 10.01 | 10.56 | 67,525 | +0.32(+3.14%) |
Sep 09, 2015 | 10.09 | 10.29 | 9.962 | 10.24 | 110,136 | +0.19(+1.92%) |
Sep 08, 2015 | 9.801 | 10.32 | 9.774 | 10.04 | 186,439 | +0.27(+2.72%) |
Sep 04, 2015 | 9.769 | 9.778 | 9.778 | 9.778 | 48,839 | -0.01(-0.14%) |
Sep 03, 2015 | 9.723 | 9.907 | 9.609 | 9.792 | 69,448 | +0.09(+0.95%) |
Sep 02, 2015 | 9.622 | 9.723 | 9.622 | 9.700 | 57,256 | +0.16(+1.68%) |
Sep 01, 2015 | 9.631 | 9.723 | 9.503 | 9.540 | 19,383 | -0.18(-1.89%) |
Aug 31, 2015 | 9.746 | 9.746 | 9.540 | 9.723 | 46,565 | -0.08(-0.80%) |
Aug 28, 2015 | 9.824 | 9.824 | 9.746 | 9.801 | 56,440 | -0.03(-0.33%) |
Aug 27, 2015 | 9.113 | 9.902 | 9.113 | 9.833 | 165,011 | +0.44(+4.69%) |
Aug 26, 2015 | 9.526 | 9.581 | 9.122 | 9.393 | 63,354 | -0.05(-0.53%) |
Aug 25, 2015 | 9.576 | 9.618 | 9.425 | 9.443 | 78,357 | -0.18(-1.86%) |
Aug 24, 2015 | 9.769 | 9.769 | 9.590 | 9.622 | 123,344 | -0.21(-2.15%) |
Aug 21, 2015 | 9.792 | 9.838 | 9.705 | 9.833 | 26,654 | +0.02(+0.19%) |
Aug 20, 2015 | 9.631 | 9.861 | 9.609 | 9.815 | 49,681 | +0.06(+0.61%) |
Aug 19, 2015 | 9.815 | 9.815 | 9.712 | 9.755 | 35,009 | -0.06(-0.61%) |
Aug 18, 2015 | 9.783 | 9.815 | 9.709 | 9.815 | 20,815 | +0.03(+0.33%) |
Aug 17, 2015 | 9.861 | 9.861 | 9.783 | 9.783 | 73,347 | -0.03(-0.33%) |
Aug 14, 2015 | 9.861 | 9.861 | 9.771 | 9.815 | 30,016 | +0.00(+0.00%) |
Aug 13, 2015 | 9.861 | 9.868 | 9.783 | 9.815 | 175,941 | -0.08(-0.83%) |
Aug 12, 2015 | 9.755 | 9.897 | 9.755 | 9.897 | 78,322 | +0.04(+0.42%) |
Aug 11, 2015 | 9.746 | 9.897 | 9.723 | 9.856 | 42,662 | +0.09(+0.89%) |
Aug 10, 2015 | 9.934 | 10.04 | 9.746 | 9.769 | 36,366 | -0.04(-0.42%) |
Aug 07, 2015 | 9.865 | 10.07 | 9.797 | 9.810 | 200,803 | -0.28(-2.77%) |
Aug 06, 2015 | 9.723 | 10.09 | 9.488 | 10.09 | 1,055,920 | +0.69(+7.32%) |
Aug 04, 2015 | 9.719 | 9.402 | 9.402 | 9.402 | 21 | -0.43(-4.34%) |
Aug 03, 2015 | 9.897 | 9.898 | 9.769 | 9.829 | 3,165 | -0.07(-0.70%) |
Jul 31, 2015 | 9.402 | 9.971 | 9.402 | 9.897 | 7,360 | -0.08(-0.78%) |
Jul 27, 2015 | 10.09 | 9.975 | 9.975 | 9.975 | 5,450 | -0.11(-1.09%) |
Jul 24, 2015 | 10.09 | 10.16 | 9.998 | 10.09 | 6,872 | +0.79(+8.54%) |
Jul 23, 2015 | 9.287 | 9.631 | 9.287 | 9.292 | 9,846 | +0.07(+0.80%) |
Jul 22, 2015 | 9.214 | 9.283 | 9.173 | 9.219 | 5,891 | +0.00(+0.00%) |
Jul 21, 2015 | 9.214 | 9.219 | 9.173 | 9.218 | 11,952 | +0.02(+0.19%) |
Jul 20, 2015 | 9.177 | 9.219 | 9.173 | 9.200 | 10,086 | +0.03(+0.30%) |
Jul 17, 2015 | 9.180 | 9.219 | 9.173 | 9.173 | 11,791 | +0.00(+0.00%) |
Jul 16, 2015 | 9.127 | 9.196 | 9.127 | 9.173 | 2,945 | +0.00(+0.00%) |
Jul 15, 2015 | 8.962 | 9.283 | 8.962 | 9.173 | 52,914 | +0.22(+2.46%) |
Jul 14, 2015 | 8.944 | 8.961 | 8.944 | 8.953 | 4,349 | -0.03(-0.31%) |
Jul 13, 2015 | 8.980 | 8.980 | 8.980 | 8.980 | 654 | -0.01(-0.10%) |
Jul 10, 2015 | 8.989 | 8.989 | 8.989 | 8.989 | 436 | +0.02(+0.26%) |
Jul 09, 2015 | 9.012 | 9.031 | 8.966 | 8.966 | 11,839 | -0.04(-0.41%) |
Jul 08, 2015 | 9.000 | 9.008 | 8.944 | 9.003 | 4,596 | -0.01(-0.10%) |
Jul 07, 2015 | 9.118 | 9.118 | 9.012 | 9.012 | 1,253 | -0.11(-1.15%) |
Jul 06, 2015 | 9.117 | 9.117 | 9.117 | 9.117 | 4,713 | +0.15(+1.63%) |
Jul 02, 2015 | 8.997 | 8.971 | 8.971 | 8.971 | 5,668 | -0.11(-1.21%) |