Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8.750 | 8.870 | 8.700 | 8.810 | 7,396 | -0.02(-0.23%) |
Sep 29, 2015 | 8.680 | 8.830 | 8.650 | 8.830 | 4,122 | +0.16(+1.85%) |
Sep 28, 2015 | 8.600 | 8.740 | 8.500 | 8.670 | 7,724 | +0.01(+0.12%) |
Sep 25, 2015 | 9.000 | 9.020 | 8.620 | 8.660 | 20,115 | -0.49(-5.36%) |
Sep 24, 2015 | 9.150 | 9.150 | 9.150 | 9.150 | 100 | +0.00(+0.00%) |
Sep 23, 2015 | 9.080 | 9.150 | 9.000 | 9.150 | 1,469 | -0.04(-0.44%) |
Sep 22, 2015 | 9.170 | 9.190 | 9.020 | 9.190 | 2,945 | -0.01(-0.11%) |
Sep 21, 2015 | 9.520 | 9.520 | 9.160 | 9.200 | 7,405 | -0.15(-1.60%) |
Sep 18, 2015 | 9.880 | 9.900 | 9.350 | 9.350 | 11,048 | -0.37(-3.81%) |
Sep 17, 2015 | 9.710 | 9.890 | 9.710 | 9.720 | 1,728 | -0.15(-1.52%) |
Sep 16, 2015 | 9.730 | 9.890 | 9.730 | 9.870 | 1,647 | -0.03(-0.30%) |
Sep 15, 2015 | 9.701 | 9.900 | 9.700 | 9.900 | 3,329 | +0.03(+0.30%) |
Sep 14, 2015 | 9.720 | 9.870 | 9.701 | 9.870 | 690 | -0.01(-0.10%) |
Sep 11, 2015 | 9.750 | 9.880 | 9.750 | 9.880 | 6,486 | +0.13(+1.33%) |
Sep 10, 2015 | 9.710 | 9.750 | 9.600 | 9.750 | 2,991 | +0.03(+0.31%) |
Sep 09, 2015 | 9.900 | 9.900 | 9.720 | 9.720 | 8,183 | -0.03(-0.31%) |
Sep 08, 2015 | 9.920 | 9.940 | 9.750 | 9.750 | 17,238 | -0.01(-0.10%) |
Sep 04, 2015 | 9.780 | 9.760 | 9.760 | 9.760 | 2,200 | -0.19(-1.91%) |
Sep 03, 2015 | 9.900 | 9.950 | 9.760 | 9.950 | 13,414 | +0.15(+1.53%) |
Sep 02, 2015 | 9.920 | 9.950 | 9.700 | 9.800 | 9,455 | -0.13(-1.31%) |
Sep 01, 2015 | 9.930 | 9.930 | 9.850 | 9.930 | 1,252 | +0.00(+0.00%) |
Aug 31, 2015 | 9.950 | 9.950 | 9.847 | 9.930 | 7,537 | +0.00(+0.00%) |
Aug 28, 2015 | 9.900 | 9.950 | 9.900 | 9.930 | 18,959 | -0.02(-0.20%) |
Aug 27, 2015 | 9.830 | 10.00 | 9.830 | 9.950 | 9,818 | +0.07(+0.71%) |
Aug 26, 2015 | 9.800 | 9.950 | 9.750 | 9.880 | 8,142 | -0.26(-2.56%) |
Aug 25, 2015 | 9.750 | 10.14 | 9.700 | 10.14 | 7,622 | +0.42(+4.32%) |
Aug 24, 2015 | 9.700 | 9.890 | 9.700 | 9.720 | 10,044 | -0.22(-2.22%) |
Aug 21, 2015 | 9.980 | 9.980 | 9.800 | 9.941 | 7,199 | +0.03(+0.31%) |
Aug 20, 2015 | 9.850 | 9.940 | 9.800 | 9.910 | 8,605 | +0.05(+0.51%) |
Aug 19, 2015 | 9.860 | 9.950 | 9.850 | 9.860 | 5,737 | -0.12(-1.20%) |
Aug 18, 2015 | 9.900 | 9.980 | 9.900 | 9.980 | 1,489 | +0.03(+0.30%) |
Aug 17, 2015 | 9.977 | 10.15 | 9.700 | 9.950 | 9,413 | -0.03(-0.30%) |
Aug 14, 2015 | 9.800 | 9.990 | 9.700 | 9.980 | 12,151 | +0.32(+3.31%) |
Aug 13, 2015 | 9.750 | 9.850 | 9.300 | 9.660 | 19,255 | -0.16(-1.63%) |
Aug 12, 2015 | 9.880 | 9.880 | 9.780 | 9.820 | 19,441 | -0.06(-0.61%) |
Aug 11, 2015 | 9.870 | 9.880 | 9.768 | 9.880 | 2,202 | +0.00(+0.00%) |
Aug 10, 2015 | 9.350 | 9.880 | 9.350 | 9.880 | 14,672 | +0.47(+4.99%) |
Aug 07, 2015 | 9.340 | 9.430 | 9.250 | 9.410 | 25,805 | +0.11(+1.18%) |
Aug 06, 2015 | 9.180 | 9.300 | 9.025 | 9.300 | 18,709 | +0.30(+3.33%) |
Aug 05, 2015 | 8.930 | 9.290 | 8.750 | 9.000 | 4,545 | -0.21(-2.28%) |
Aug 04, 2015 | 9.340 | 9.350 | 9.110 | 9.210 | 4,210 | -0.17(-1.81%) |
Aug 03, 2015 | 9.150 | 9.380 | 9.150 | 9.380 | 822 | +0.08(+0.86%) |
Jul 31, 2015 | 9.020 | 9.390 | 8.900 | 9.300 | 15,592 | +0.33(+3.68%) |
Jul 30, 2015 | 9.000 | 9.000 | 8.970 | 8.970 | 14,758 | -0.01(-0.11%) |
Jul 29, 2015 | 8.680 | 9.010 | 8.600 | 8.980 | 67,490 | +0.48(+5.65%) |
Jul 28, 2015 | 8.870 | 8.870 | 8.500 | 8.500 | 16,377 | -0.20(-2.30%) |
Jul 27, 2015 | 8.700 | 8.850 | 8.550 | 8.700 | 16,411 | -0.19(-2.14%) |
Jul 24, 2015 | 10.03 | 10.03 | 8.750 | 8.890 | 16,175 | -0.33(-3.58%) |
Jul 23, 2015 | 9.250 | 9.250 | 9.080 | 9.220 | 7,200 | -0.12(-1.29%) |
Jul 22, 2015 | 9.900 | 9.970 | 9.300 | 9.340 | 8,357 | -0.74(-7.34%) |
Jul 21, 2015 | 10.00 | 10.08 | 10.00 | 10.08 | 16,103 | +0.07(+0.75%) |
Jul 20, 2015 | 10.10 | 10.10 | 10.00 | 10.01 | 27,317 | +0.01(+0.05%) |
Jul 17, 2015 | 9.980 | 10.09 | 9.980 | 10.00 | 10,683 | +0.09(+0.93%) |
Jul 16, 2015 | 10.04 | 10.04 | 9.900 | 9.908 | 3,530 | -0.09(-0.87%) |
Jul 15, 2015 | 10.00 | 10.04 | 9.995 | 9.995 | 2,185 | -0.02(-0.15%) |
Jul 14, 2015 | 10.00 | 10.01 | 9.950 | 10.01 | 2,977 | +0.01(+0.10%) |
Jul 13, 2015 | 10.00 | 10.00 | 10.00 | 10.00 | 252 | -0.04(-0.40%) |
Jul 10, 2015 | 10.04 | 10.05 | 10.00 | 10.04 | 10,747 | +0.04(+0.40%) |
Jul 09, 2015 | 10.09 | 10.10 | 10.00 | 10.00 | 31,120 | +0.00(+0.00%) |
Jul 08, 2015 | 9.970 | 10.05 | 9.970 | 10.00 | 2,002 | -0.10(-0.99%) |
Jul 07, 2015 | 9.900 | 10.10 | 9.900 | 10.10 | 12,882 | -0.05(-0.49%) |
Jul 06, 2015 | 10.20 | 10.25 | 10.11 | 10.15 | 704 | +0.05(+0.49%) |
Jul 02, 2015 | 10.01 | 10.10 | 10.10 | 10.10 | 14,500 | +0.08(+0.81%) |