Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 9.378 | 9.601 | 9.378 | 9.601 | 27,216 | +0.22(+2.38%) |
Sep 29, 2015 | 9.450 | 9.450 | 9.373 | 9.378 | 14,533 | +0.04(+0.42%) |
Sep 28, 2015 | 9.372 | 9.385 | 9.233 | 9.339 | 24,412 | -0.04(-0.42%) |
Sep 25, 2015 | 9.433 | 9.433 | 9.323 | 9.378 | 24,793 | -0.04(-0.47%) |
Sep 24, 2015 | 9.345 | 9.422 | 9.312 | 9.422 | 10,414 | -0.05(-0.52%) |
Sep 23, 2015 | 9.438 | 9.515 | 9.438 | 9.471 | 4,461 | +0.10(+1.11%) |
Sep 22, 2015 | 9.476 | 9.493 | 9.356 | 9.367 | 7,216 | -0.03(-0.35%) |
Sep 21, 2015 | 9.339 | 9.427 | 9.312 | 9.400 | 30,458 | -0.27(-2.78%) |
Sep 18, 2015 | 9.357 | 9.668 | 9.312 | 9.668 | 32,343 | +0.35(+3.70%) |
Sep 17, 2015 | 9.230 | 9.414 | 9.230 | 9.323 | 31,409 | +0.05(+0.53%) |
Sep 16, 2015 | 9.109 | 9.301 | 9.098 | 9.274 | 33,616 | +0.17(+1.87%) |
Sep 15, 2015 | 9.110 | 9.164 | 9.104 | 9.104 | 7,335 | -0.02(-0.24%) |
Sep 14, 2015 | 9.159 | 9.159 | 9.049 | 9.126 | 13,277 | -0.01(-0.06%) |
Sep 11, 2015 | 9.051 | 9.137 | 9.049 | 9.131 | 24,506 | -0.01(-0.06%) |
Sep 10, 2015 | 9.038 | 9.153 | 9.038 | 9.137 | 3,368 | +0.16(+1.83%) |
Sep 09, 2015 | 9.022 | 9.104 | 8.942 | 8.972 | 11,245 | -0.03(-0.36%) |
Sep 08, 2015 | 8.819 | 9.005 | 8.819 | 9.005 | 33,017 | +0.11(+1.23%) |
Sep 04, 2015 | 8.879 | 8.896 | 8.896 | 8.896 | 5,659 | +0.03(+0.37%) |
Sep 03, 2015 | 8.777 | 8.933 | 8.770 | 8.863 | 24,543 | +0.04(+0.50%) |
Sep 02, 2015 | 8.863 | 8.980 | 8.819 | 8.819 | 23,261 | -0.02(-0.19%) |
Sep 01, 2015 | 8.764 | 8.945 | 8.764 | 8.835 | 47,828 | +0.04(+0.44%) |
Aug 31, 2015 | 8.830 | 9.044 | 8.781 | 8.797 | 20,585 | -0.17(-1.89%) |
Aug 28, 2015 | 8.961 | 9.060 | 8.961 | 8.967 | 12,611 | -0.01(-0.06%) |
Aug 27, 2015 | 9.109 | 9.109 | 8.830 | 8.972 | 43,874 | +0.05(+0.61%) |
Aug 26, 2015 | 8.901 | 8.961 | 8.868 | 8.918 | 62,270 | +0.02(+0.18%) |
Aug 25, 2015 | 8.868 | 9.011 | 8.852 | 8.901 | 19,287 | +0.10(+1.12%) |
Aug 24, 2015 | 9.000 | 8.907 | 8.206 | 8.803 | 57,710 | -0.01(-0.06%) |
Aug 21, 2015 | 9.000 | 9.087 | 8.808 | 8.808 | 22,202 | -0.19(-2.13%) |
Aug 20, 2015 | 9.066 | 9.068 | 8.994 | 9.000 | 6,084 | -0.03(-0.30%) |
Aug 19, 2015 | 8.989 | 9.074 | 8.980 | 9.027 | 54,942 | +0.01(+0.06%) |
Aug 18, 2015 | 8.934 | 9.109 | 8.929 | 9.022 | 33,988 | +0.07(+0.73%) |
Aug 17, 2015 | 8.929 | 8.956 | 8.819 | 8.956 | 24,139 | -0.04(-0.43%) |
Aug 14, 2015 | 8.857 | 8.994 | 8.857 | 8.994 | 10,681 | +0.18(+2.05%) |
Aug 13, 2015 | 8.797 | 8.841 | 8.710 | 8.814 | 11,705 | -0.04(-0.43%) |
Aug 12, 2015 | 8.852 | 8.901 | 8.764 | 8.852 | 13,487 | -0.01(-0.12%) |
Aug 11, 2015 | 8.885 | 8.994 | 8.803 | 8.863 | 36,509 | -0.01(-0.06%) |
Aug 10, 2015 | 8.792 | 8.994 | 8.792 | 8.868 | 19,924 | -0.02(-0.18%) |
Aug 07, 2015 | 8.803 | 8.972 | 8.742 | 8.885 | 27,727 | +0.03(+0.37%) |
Aug 06, 2015 | 8.852 | 8.934 | 8.786 | 8.852 | 10,073 | +0.03(+0.37%) |
Aug 05, 2015 | 8.896 | 8.896 | 8.797 | 8.819 | 14,502 | -0.06(-0.68%) |
Aug 04, 2015 | 8.814 | 8.951 | 8.803 | 8.879 | 46,178 | +0.06(+0.68%) |
Aug 03, 2015 | 8.929 | 8.989 | 8.649 | 8.819 | 123,426 | -0.18(-1.95%) |
Jul 31, 2015 | 9.016 | 9.016 | 8.846 | 8.994 | 59,959 | +0.00(+0.00%) |
Jul 30, 2015 | 9.066 | 9.208 | 8.994 | 8.994 | 32,179 | -0.07(-0.79%) |
Jul 29, 2015 | 9.192 | 9.192 | 9.000 | 9.066 | 24,481 | -0.12(-1.25%) |
Jul 28, 2015 | 9.723 | 9.723 | 9.181 | 9.181 | 26,319 | +0.01(+0.06%) |
Jul 27, 2015 | 8.978 | 9.192 | 8.885 | 9.175 | 151,025 | +0.14(+1.58%) |
Jul 24, 2015 | 9.307 | 9.307 | 8.814 | 9.033 | 52,031 | -0.25(-2.71%) |
Jul 23, 2015 | 9.323 | 9.422 | 9.285 | 9.285 | 19,928 | -0.05(-0.53%) |
Jul 22, 2015 | 9.274 | 9.378 | 9.236 | 9.334 | 22,757 | -0.03(-0.29%) |
Jul 21, 2015 | 9.465 | 9.537 | 9.312 | 9.361 | 57,506 | -0.23(-2.40%) |
Jul 20, 2015 | 9.761 | 9.761 | 9.553 | 9.591 | 19,595 | -0.21(-2.12%) |
Jul 17, 2015 | 9.800 | 9.805 | 9.723 | 9.800 | 20,851 | +0.12(+1.25%) |
Jul 16, 2015 | 9.690 | 9.832 | 9.624 | 9.679 | 19,165 | +0.02(+0.23%) |
Jul 15, 2015 | 9.591 | 9.728 | 9.531 | 9.657 | 18,045 | +0.00(+0.00%) |
Jul 14, 2015 | 9.810 | 9.837 | 9.591 | 9.657 | 23,672 | -0.04(-0.45%) |
Jul 13, 2015 | 9.800 | 9.800 | 9.602 | 9.701 | 19,522 | -0.16(-1.61%) |
Jul 10, 2015 | 9.695 | 9.860 | 9.602 | 9.860 | 17,237 | +0.22(+2.27%) |
Jul 09, 2015 | 9.728 | 9.728 | 9.591 | 9.641 | 8,001 | -0.06(-0.62%) |
Jul 08, 2015 | 9.734 | 9.756 | 9.701 | 9.701 | 13,872 | +0.03(+0.28%) |
Jul 07, 2015 | 9.685 | 9.685 | 9.624 | 9.674 | 25,006 | -0.01(-0.11%) |
Jul 06, 2015 | 9.641 | 9.712 | 9.602 | 9.685 | 15,835 | -0.03(-0.28%) |
Jul 02, 2015 | 9.778 | 9.712 | 9.712 | 9.712 | 22,089 | -0.05(-0.56%) |