Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 9.045 | 9.271 | 9.010 | 9.231 | 75,528 | +0.26(+2.90%) |
Sep 29, 2015 | 9.266 | 9.329 | 8.750 | 8.971 | 134,480 | -0.27(-2.92%) |
Sep 28, 2015 | 9.516 | 9.590 | 9.202 | 9.241 | 70,382 | -0.40(-4.13%) |
Sep 25, 2015 | 9.904 | 9.948 | 9.610 | 9.639 | 76,511 | -0.20(-2.05%) |
Sep 24, 2015 | 9.850 | 9.914 | 9.708 | 9.840 | 60,227 | -0.06(-0.64%) |
Sep 23, 2015 | 10.01 | 10.13 | 9.904 | 9.904 | 71,970 | -0.15(-1.51%) |
Sep 22, 2015 | 9.939 | 10.11 | 9.939 | 10.06 | 46,445 | +0.02(+0.20%) |
Sep 21, 2015 | 9.978 | 10.06 | 9.978 | 10.04 | 18,390 | +0.06(+0.58%) |
Sep 18, 2015 | 9.877 | 10.10 | 9.877 | 9.979 | 52,295 | +0.01(+0.15%) |
Sep 17, 2015 | 9.930 | 10.10 | 9.882 | 9.965 | 54,104 | +0.07(+0.69%) |
Sep 16, 2015 | 9.813 | 9.940 | 9.813 | 9.896 | 55,293 | +0.19(+1.91%) |
Sep 15, 2015 | 9.813 | 9.833 | 9.682 | 9.711 | 63,949 | -0.05(-0.55%) |
Sep 14, 2015 | 9.896 | 9.935 | 9.764 | 9.764 | 25,164 | -0.06(-0.60%) |
Sep 11, 2015 | 10.00 | 10.06 | 9.812 | 9.823 | 39,405 | -0.25(-2.52%) |
Sep 10, 2015 | 10.16 | 10.22 | 10.06 | 10.08 | 24,238 | -0.06(-0.58%) |
Sep 09, 2015 | 10.29 | 10.32 | 10.14 | 10.14 | 25,607 | -0.17(-1.66%) |
Sep 08, 2015 | 10.43 | 10.43 | 10.25 | 10.31 | 21,871 | +0.01(+0.09%) |
Sep 04, 2015 | 10.23 | 10.30 | 10.30 | 10.30 | 14,344 | -0.05(-0.50%) |
Sep 03, 2015 | 10.28 | 10.43 | 10.28 | 10.35 | 50,288 | +0.10(+0.93%) |
Sep 02, 2015 | 10.31 | 10.39 | 10.23 | 10.25 | 37,817 | -0.04(-0.43%) |
Sep 01, 2015 | 10.31 | 10.35 | 10.22 | 10.30 | 35,745 | -0.13(-1.22%) |
Aug 31, 2015 | 10.47 | 10.48 | 10.25 | 10.42 | 41,804 | -0.01(-0.14%) |
Aug 28, 2015 | 10.37 | 10.57 | 10.33 | 10.44 | 71,281 | +0.09(+0.92%) |
Aug 27, 2015 | 10.15 | 10.50 | 10.15 | 10.34 | 44,128 | +0.24(+2.34%) |
Aug 26, 2015 | 10.15 | 10.15 | 9.940 | 10.11 | 32,548 | +0.10(+0.98%) |
Aug 25, 2015 | 10.35 | 10.52 | 9.989 | 10.01 | 52,159 | -0.09(-0.92%) |
Aug 24, 2015 | 9.808 | 10.28 | 9.076 | 10.10 | 72,285 | -0.40(-3.77%) |
Aug 21, 2015 | 10.87 | 10.87 | 10.41 | 10.50 | 73,406 | -0.41(-3.76%) |
Aug 20, 2015 | 11.12 | 11.12 | 10.91 | 10.91 | 29,509 | -0.24(-2.16%) |
Aug 19, 2015 | 11.25 | 11.25 | 11.02 | 11.15 | 42,790 | -0.13(-1.16%) |
Aug 18, 2015 | 11.37 | 11.37 | 11.23 | 11.28 | 37,690 | -0.05(-0.43%) |
Aug 17, 2015 | 11.38 | 11.42 | 11.29 | 11.33 | 24,961 | -0.01(-0.13%) |
Aug 14, 2015 | 11.17 | 11.35 | 11.16 | 11.34 | 17,975 | +0.17(+1.56%) |
Aug 13, 2015 | 11.34 | 11.34 | 11.13 | 11.17 | 28,136 | -0.19(-1.71%) |
Aug 12, 2015 | 11.03 | 11.36 | 11.00 | 11.36 | 21,533 | +0.35(+3.17%) |
Aug 11, 2015 | 11.01 | 11.09 | 10.94 | 11.01 | 16,144 | -0.12(-1.09%) |
Aug 10, 2015 | 10.98 | 11.18 | 10.98 | 11.13 | 43,085 | +0.24(+2.23%) |
Aug 07, 2015 | 10.91 | 11.22 | 10.85 | 10.89 | 42,151 | -0.00(-0.00%) |
Aug 06, 2015 | 11.05 | 11.21 | 10.32 | 10.89 | 134,537 | -0.29(-2.60%) |
Aug 05, 2015 | 11.26 | 11.63 | 11.11 | 11.18 | 30,926 | -0.04(-0.39%) |
Aug 04, 2015 | 11.43 | 11.51 | 11.22 | 11.22 | 31,651 | -0.28(-2.40%) |
Aug 03, 2015 | 11.68 | 11.76 | 11.47 | 11.50 | 22,727 | -0.13(-1.13%) |
Jul 31, 2015 | 11.77 | 11.92 | 11.53 | 11.63 | 25,347 | -0.03(-0.25%) |
Jul 30, 2015 | 11.66 | 12.02 | 11.56 | 11.66 | 33,115 | +0.00(+0.00%) |
Jul 29, 2015 | 11.68 | 11.89 | 11.59 | 11.66 | 41,060 | -0.10(-0.82%) |
Jul 28, 2015 | 11.43 | 11.85 | 11.39 | 11.76 | 26,953 | +0.27(+2.37%) |
Jul 27, 2015 | 11.26 | 11.58 | 11.26 | 11.49 | 27,813 | +0.12(+1.02%) |
Jul 24, 2015 | 11.38 | 11.45 | 11.17 | 11.37 | 34,558 | -0.13(-1.13%) |
Jul 23, 2015 | 11.40 | 11.58 | 11.35 | 11.50 | 28,445 | +0.16(+1.37%) |
Jul 22, 2015 | 11.45 | 11.53 | 11.11 | 11.35 | 48,682 | -0.01(-0.10%) |
Jul 21, 2015 | 11.50 | 11.62 | 11.34 | 11.36 | 39,690 | -0.08(-0.72%) |
Jul 20, 2015 | 11.42 | 11.44 | 11.30 | 11.44 | 24,453 | +0.01(+0.13%) |
Jul 17, 2015 | 11.39 | 11.61 | 11.28 | 11.42 | 75,032 | -0.00(-0.04%) |
Jul 16, 2015 | 11.38 | 11.48 | 11.34 | 11.43 | 46,283 | +0.02(+0.17%) |
Jul 15, 2015 | 11.56 | 11.56 | 11.38 | 11.41 | 84,822 | -0.15(-1.29%) |
Jul 14, 2015 | 11.63 | 11.71 | 11.56 | 11.56 | 49,522 | -0.13(-1.07%) |
Jul 13, 2015 | 11.68 | 11.75 | 11.61 | 11.68 | 32,710 | +0.05(+0.46%) |
Jul 10, 2015 | 11.53 | 11.73 | 11.53 | 11.63 | 15,283 | +0.13(+1.13%) |
Jul 09, 2015 | 11.61 | 11.73 | 11.48 | 11.50 | 20,185 | +0.03(+0.29%) |
Jul 08, 2015 | 11.54 | 11.62 | 11.45 | 11.47 | 34,469 | -0.13(-1.12%) |
Jul 07, 2015 | 11.37 | 11.60 | 11.26 | 11.60 | 29,821 | +0.23(+2.04%) |
Jul 06, 2015 | 11.37 | 11.40 | 11.28 | 11.37 | 32,248 | -0.04(-0.36%) |
Jul 02, 2015 | 11.27 | 11.41 | 11.41 | 11.41 | 24,469 | +0.10(+0.92%) |