Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 10.02 | 10.29 | 9.745 | 10.14 | 25,534 | +0.24(+2.42%) |
Sep 29, 2015 | 9.570 | 10.01 | 9.460 | 9.900 | 24,051 | +0.39(+4.10%) |
Sep 28, 2015 | 9.920 | 9.920 | 9.425 | 9.510 | 71,861 | -0.41(-4.13%) |
Sep 25, 2015 | 10.37 | 10.49 | 9.790 | 9.920 | 51,803 | -0.39(-3.78%) |
Sep 24, 2015 | 10.46 | 10.60 | 10.11 | 10.31 | 28,098 | -0.22(-2.09%) |
Sep 23, 2015 | 11.16 | 11.16 | 10.41 | 10.53 | 34,568 | -0.56(-5.05%) |
Sep 22, 2015 | 10.90 | 11.19 | 10.90 | 11.09 | 20,012 | +0.00(+0.00%) |
Sep 21, 2015 | 11.55 | 11.55 | 10.98 | 11.09 | 51,027 | -0.41(-3.57%) |
Sep 18, 2015 | 11.09 | 11.50 | 10.83 | 11.50 | 97,270 | +0.29(+2.63%) |
Sep 17, 2015 | 10.88 | 11.25 | 10.81 | 11.21 | 55,778 | +0.37(+3.37%) |
Sep 16, 2015 | 10.60 | 10.87 | 10.47 | 10.84 | 35,297 | +0.30(+2.85%) |
Sep 15, 2015 | 10.62 | 10.71 | 10.25 | 10.54 | 57,898 | -0.04(-0.38%) |
Sep 14, 2015 | 10.55 | 10.81 | 10.29 | 10.58 | 40,576 | +0.01(+0.05%) |
Sep 11, 2015 | 10.28 | 10.59 | 9.900 | 10.57 | 57,967 | +0.22(+2.17%) |
Sep 10, 2015 | 9.740 | 10.41 | 9.665 | 10.35 | 86,078 | +0.61(+6.26%) |
Sep 09, 2015 | 9.900 | 9.915 | 9.460 | 9.740 | 47,455 | -0.05(-0.51%) |
Sep 08, 2015 | 9.220 | 9.800 | 9.190 | 9.790 | 81,499 | +0.60(+6.53%) |
Sep 04, 2015 | 9.100 | 9.190 | 9.190 | 9.190 | 33,400 | +0.06(+0.66%) |
Sep 03, 2015 | 9.270 | 9.380 | 9.070 | 9.130 | 78,293 | -0.14(-1.51%) |
Sep 02, 2015 | 8.940 | 9.270 | 8.880 | 9.270 | 106,029 | +0.37(+4.16%) |
Sep 01, 2015 | 8.820 | 9.070 | 8.800 | 8.900 | 47,694 | -0.14(-1.55%) |
Aug 31, 2015 | 9.080 | 9.240 | 8.880 | 9.040 | 54,263 | -0.04(-0.44%) |
Aug 28, 2015 | 9.170 | 9.230 | 8.750 | 9.080 | 65,945 | +0.01(+0.11%) |
Aug 27, 2015 | 8.840 | 9.280 | 8.780 | 9.070 | 109,061 | +0.35(+4.01%) |
Aug 26, 2015 | 8.380 | 8.730 | 8.380 | 8.720 | 71,365 | +0.50(+6.08%) |
Aug 25, 2015 | 8.590 | 8.770 | 8.200 | 8.220 | 59,608 | -0.14(-1.67%) |
Aug 24, 2015 | 8.040 | 8.800 | 8.040 | 8.360 | 88,709 | -0.37(-4.24%) |
Aug 21, 2015 | 9.020 | 9.150 | 8.440 | 8.730 | 190,601 | -0.49(-5.31%) |
Aug 20, 2015 | 9.400 | 9.984 | 9.170 | 9.220 | 61,860 | -0.25(-2.64%) |
Aug 19, 2015 | 9.440 | 9.640 | 9.300 | 9.470 | 52,786 | +0.03(+0.32%) |
Aug 18, 2015 | 9.700 | 9.850 | 9.370 | 9.440 | 71,796 | -0.28(-2.88%) |
Aug 17, 2015 | 10.15 | 10.15 | 9.600 | 9.720 | 132,925 | -0.55(-5.36%) |
Aug 14, 2015 | 10.50 | 10.62 | 10.11 | 10.27 | 175,521 | -0.68(-6.21%) |
Aug 13, 2015 | 10.92 | 11.16 | 10.60 | 10.95 | 84,647 | +0.04(+0.37%) |
Aug 12, 2015 | 10.81 | 10.99 | 10.65 | 10.91 | 57,082 | +0.05(+0.46%) |
Aug 11, 2015 | 10.73 | 10.87 | 10.70 | 10.86 | 26,258 | +0.08(+0.74%) |
Aug 10, 2015 | 10.50 | 10.81 | 10.49 | 10.78 | 62,241 | +0.35(+3.36%) |
Aug 07, 2015 | 10.35 | 10.46 | 10.30 | 10.43 | 55,715 | -0.02(-0.19%) |
Aug 06, 2015 | 10.46 | 10.54 | 10.26 | 10.45 | 45,766 | -0.05(-0.48%) |
Aug 05, 2015 | 10.35 | 10.56 | 10.30 | 10.50 | 43,965 | +0.25(+2.44%) |
Aug 04, 2015 | 10.36 | 10.40 | 10.25 | 10.25 | 71,043 | -0.08(-0.77%) |
Aug 03, 2015 | 10.35 | 10.35 | 10.20 | 10.33 | 23,505 | +0.01(+0.10%) |
Jul 31, 2015 | 10.34 | 10.39 | 10.31 | 10.32 | 23,280 | -0.02(-0.19%) |
Jul 30, 2015 | 10.32 | 10.43 | 10.25 | 10.34 | 21,762 | +0.02(+0.19%) |
Jul 29, 2015 | 10.35 | 10.49 | 10.25 | 10.32 | 47,336 | -0.02(-0.19%) |
Jul 28, 2015 | 10.33 | 10.40 | 10.20 | 10.34 | 31,576 | -0.01(-0.10%) |
Jul 27, 2015 | 10.63 | 10.64 | 10.30 | 10.35 | 54,570 | -0.35(-3.27%) |
Jul 24, 2015 | 10.90 | 10.90 | 10.65 | 10.70 | 42,241 | -0.18(-1.65%) |
Jul 23, 2015 | 11.15 | 11.17 | 10.77 | 10.88 | 45,866 | -0.17(-1.54%) |
Jul 22, 2015 | 11.06 | 11.15 | 10.96 | 11.05 | 23,344 | -0.01(-0.09%) |
Jul 21, 2015 | 11.10 | 11.19 | 10.90 | 11.06 | 33,848 | -0.07(-0.63%) |
Jul 20, 2015 | 11.04 | 11.15 | 10.89 | 11.13 | 84,534 | +0.03(+0.27%) |
Jul 17, 2015 | 11.19 | 11.22 | 11.05 | 11.10 | 37,366 | -0.14(-1.25%) |
Jul 16, 2015 | 11.24 | 11.42 | 11.12 | 11.24 | 36,970 | +0.11(+0.99%) |
Jul 15, 2015 | 11.22 | 11.39 | 11.04 | 11.13 | 45,593 | -0.14(-1.24%) |
Jul 14, 2015 | 10.55 | 11.30 | 10.55 | 11.27 | 161,796 | +0.77(+7.33%) |
Jul 13, 2015 | 10.61 | 10.63 | 10.42 | 10.50 | 82,252 | -0.14(-1.32%) |
Jul 10, 2015 | 10.65 | 10.79 | 10.36 | 10.64 | 62,973 | +0.04(+0.38%) |
Jul 09, 2015 | 10.50 | 11.03 | 10.50 | 10.60 | 62,917 | -0.07(-0.66%) |
Jul 08, 2015 | 10.65 | 10.86 | 10.54 | 10.67 | 52,777 | -0.16(-1.48%) |
Jul 07, 2015 | 10.77 | 10.87 | 10.62 | 10.83 | 60,841 | +0.12(+1.12%) |
Jul 06, 2015 | 10.96 | 11.12 | 10.70 | 10.71 | 67,602 | -0.33(-2.99%) |
Jul 02, 2015 | 11.09 | 11.04 | 11.04 | 11.04 | 83,600 | -0.21(-1.87%) |