Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 9.503 | 9.518 | 9.345 | 9.390 | 781,862 | -0.04(-0.44%) |
Sep 29, 2015 | 9.488 | 9.536 | 9.411 | 9.432 | 654,282 | -0.04(-0.41%) |
Sep 28, 2015 | 9.503 | 9.637 | 9.470 | 9.470 | 2,091,726 | -0.07(-0.69%) |
Sep 25, 2015 | 9.569 | 9.598 | 9.497 | 9.536 | 660,119 | +0.05(+0.50%) |
Sep 24, 2015 | 9.405 | 9.548 | 9.387 | 9.488 | 558,990 | +0.02(+0.19%) |
Sep 23, 2015 | 9.604 | 9.610 | 9.441 | 9.470 | 736,977 | -0.11(-1.18%) |
Sep 22, 2015 | 9.598 | 9.652 | 9.540 | 9.584 | 679,114 | -0.10(-0.98%) |
Sep 21, 2015 | 9.595 | 9.688 | 9.557 | 9.679 | 621,704 | +0.13(+1.31%) |
Sep 18, 2015 | 9.509 | 9.595 | 9.467 | 9.554 | 1,671,062 | +0.04(+0.38%) |
Sep 17, 2015 | 9.518 | 9.628 | 9.438 | 9.518 | 660,163 | -0.01(-0.12%) |
Sep 16, 2015 | 9.426 | 9.557 | 9.405 | 9.530 | 703,022 | +0.14(+1.46%) |
Sep 15, 2015 | 9.316 | 9.405 | 9.244 | 9.393 | 868,152 | +0.08(+0.90%) |
Sep 14, 2015 | 9.432 | 9.456 | 9.301 | 9.310 | 693,309 | -0.11(-1.20%) |
Sep 11, 2015 | 9.509 | 9.521 | 9.363 | 9.423 | 618,009 | -0.12(-1.25%) |
Sep 10, 2015 | 9.527 | 9.642 | 9.509 | 9.542 | 516,218 | +0.00(+0.00%) |
Sep 09, 2015 | 9.575 | 9.682 | 9.515 | 9.542 | 579,560 | -0.05(-0.50%) |
Sep 08, 2015 | 9.640 | 9.679 | 9.548 | 9.589 | 803,101 | +0.08(+0.85%) |
Sep 04, 2015 | 9.521 | 9.509 | 9.509 | 9.509 | 866,078 | -0.10(-1.04%) |
Sep 03, 2015 | 9.436 | 9.644 | 9.430 | 9.609 | 643,828 | +0.21(+2.25%) |
Sep 02, 2015 | 9.418 | 9.468 | 9.347 | 9.397 | 1,052,403 | +0.05(+0.50%) |
Sep 01, 2015 | 9.456 | 9.491 | 9.295 | 9.350 | 3,259,254 | -0.27(-2.84%) |
Aug 31, 2015 | 9.506 | 9.650 | 9.430 | 9.624 | 843,346 | +0.01(+0.15%) |
Aug 28, 2015 | 9.571 | 9.612 | 9.474 | 9.609 | 619,908 | -0.02(-0.18%) |
Aug 27, 2015 | 9.536 | 9.697 | 9.471 | 9.627 | 979,846 | +0.19(+1.99%) |
Aug 26, 2015 | 9.368 | 9.466 | 9.227 | 9.439 | 928,092 | +0.24(+2.59%) |
Aug 25, 2015 | 9.597 | 9.633 | 9.192 | 9.201 | 1,467,637 | -0.21(-2.25%) |
Aug 24, 2015 | 9.394 | 9.685 | 9.280 | 9.412 | 1,739,300 | -0.40(-4.10%) |
Aug 21, 2015 | 9.794 | 9.973 | 9.794 | 9.815 | 1,138,085 | -0.07(-0.68%) |
Aug 20, 2015 | 9.956 | 9.956 | 9.829 | 9.882 | 650,195 | -0.12(-1.23%) |
Aug 19, 2015 | 10.02 | 10.09 | 9.954 | 10.01 | 805,381 | -0.06(-0.58%) |
Aug 18, 2015 | 9.979 | 10.07 | 9.947 | 10.06 | 1,051,576 | +0.08(+0.82%) |
Aug 17, 2015 | 9.935 | 9.991 | 9.900 | 9.982 | 645,543 | -0.01(-0.09%) |
Aug 14, 2015 | 10.02 | 10.06 | 9.959 | 9.991 | 603,917 | -0.02(-0.18%) |
Aug 13, 2015 | 9.956 | 10.04 | 9.897 | 10.01 | 925,258 | +0.02(+0.21%) |
Aug 12, 2015 | 9.832 | 9.991 | 9.791 | 9.988 | 1,091,844 | +0.16(+1.68%) |
Aug 11, 2015 | 9.841 | 9.850 | 9.680 | 9.824 | 800,311 | -0.10(-0.98%) |
Aug 10, 2015 | 9.882 | 9.950 | 9.873 | 9.920 | 1,364,981 | -0.05(-0.53%) |
Aug 07, 2015 | 9.973 | 10.11 | 9.935 | 9.973 | 1,403,966 | -0.07(-0.70%) |
Aug 06, 2015 | 9.926 | 10.09 | 9.909 | 10.04 | 1,008,367 | +0.13(+1.27%) |
Aug 05, 2015 | 9.885 | 9.962 | 9.847 | 9.918 | 1,219,895 | +0.08(+0.78%) |
Aug 04, 2015 | 9.967 | 10.05 | 9.774 | 9.841 | 1,085,644 | -0.18(-1.76%) |
Aug 03, 2015 | 10.02 | 10.08 | 9.979 | 10.02 | 479,926 | -0.02(-0.23%) |
Jul 31, 2015 | 10.10 | 10.16 | 9.973 | 10.04 | 922,756 | -0.02(-0.17%) |
Jul 30, 2015 | 10.01 | 10.09 | 9.938 | 10.06 | 518,524 | +0.03(+0.29%) |
Jul 29, 2015 | 10.04 | 10.18 | 9.962 | 10.03 | 821,042 | -0.01(-0.15%) |
Jul 28, 2015 | 9.956 | 10.06 | 9.873 | 10.04 | 780,992 | +0.13(+1.30%) |
Jul 27, 2015 | 9.932 | 10.01 | 9.871 | 9.915 | 727,969 | -0.03(-0.30%) |
Jul 24, 2015 | 9.868 | 9.965 | 9.815 | 9.944 | 962,613 | +0.07(+0.68%) |
Jul 23, 2015 | 9.853 | 9.959 | 9.756 | 9.876 | 1,764,663 | +0.03(+0.30%) |
Jul 22, 2015 | 9.915 | 9.953 | 9.797 | 9.847 | 1,140,491 | -0.15(-1.47%) |
Jul 21, 2015 | 10.13 | 10.17 | 9.947 | 9.994 | 491,282 | -0.15(-1.51%) |
Jul 20, 2015 | 10.19 | 10.19 | 10.11 | 10.15 | 421,754 | -0.03(-0.29%) |
Jul 17, 2015 | 10.19 | 10.21 | 10.14 | 10.18 | 381,578 | -0.01(-0.09%) |
Jul 16, 2015 | 10.23 | 10.23 | 10.17 | 10.18 | 508,281 | +0.00(+0.03%) |
Jul 15, 2015 | 10.21 | 10.22 | 10.10 | 10.18 | 1,365,216 | -0.05(-0.49%) |
Jul 14, 2015 | 10.18 | 10.26 | 10.08 | 10.23 | 782,207 | +0.03(+0.32%) |
Jul 13, 2015 | 10.16 | 10.24 | 10.14 | 10.20 | 461,489 | +0.01(+0.09%) |
Jul 10, 2015 | 10.09 | 10.21 | 10.07 | 10.19 | 831,102 | +0.13(+1.25%) |
Jul 09, 2015 | 10.13 | 10.17 | 10.03 | 10.06 | 1,393,914 | -0.01(-0.09%) |
Jul 08, 2015 | 10.11 | 10.19 | 10.05 | 10.07 | 1,168,706 | -0.09(-0.87%) |
Jul 07, 2015 | 10.11 | 10.17 | 10.04 | 10.16 | 1,020,724 | -0.00(-0.03%) |
Jul 06, 2015 | 10.11 | 10.22 | 10.11 | 10.16 | 1,521,001 | -0.05(-0.49%) |
Jul 02, 2015 | 10.06 | 10.21 | 10.21 | 10.21 | 1,156,700 | +0.01(+0.11%) |