Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 9.515 | 9.530 | 9.357 | 9.402 | 780,870 | -0.04(-0.44%) |
Sep 29, 2015 | 9.500 | 9.548 | 9.423 | 9.444 | 653,451 | -0.04(-0.41%) |
Sep 28, 2015 | 9.515 | 9.649 | 9.482 | 9.482 | 2,089,070 | -0.07(-0.69%) |
Sep 25, 2015 | 9.581 | 9.611 | 9.509 | 9.548 | 659,281 | +0.05(+0.50%) |
Sep 24, 2015 | 9.417 | 9.560 | 9.399 | 9.500 | 558,280 | +0.02(+0.19%) |
Sep 23, 2015 | 9.617 | 9.623 | 9.453 | 9.482 | 736,042 | -0.11(-1.18%) |
Sep 22, 2015 | 9.611 | 9.664 | 9.552 | 9.596 | 678,252 | -0.10(-0.98%) |
Sep 21, 2015 | 9.608 | 9.700 | 9.569 | 9.691 | 620,914 | +0.13(+1.31%) |
Sep 18, 2015 | 9.521 | 9.608 | 9.479 | 9.566 | 1,668,940 | +0.04(+0.38%) |
Sep 17, 2015 | 9.530 | 9.640 | 9.450 | 9.530 | 659,325 | -0.01(-0.12%) |
Sep 16, 2015 | 9.438 | 9.569 | 9.417 | 9.542 | 702,130 | +0.14(+1.46%) |
Sep 15, 2015 | 9.327 | 9.417 | 9.256 | 9.405 | 867,050 | +0.08(+0.90%) |
Sep 14, 2015 | 9.444 | 9.468 | 9.313 | 9.321 | 692,428 | -0.11(-1.20%) |
Sep 11, 2015 | 9.521 | 9.533 | 9.375 | 9.435 | 617,224 | -0.12(-1.25%) |
Sep 10, 2015 | 9.539 | 9.654 | 9.521 | 9.554 | 515,562 | +0.00(+0.00%) |
Sep 09, 2015 | 9.587 | 9.694 | 9.527 | 9.554 | 578,824 | -0.05(-0.50%) |
Sep 08, 2015 | 9.652 | 9.691 | 9.560 | 9.602 | 802,081 | +0.08(+0.85%) |
Sep 04, 2015 | 9.533 | 9.521 | 9.521 | 9.521 | 864,979 | -0.10(-1.04%) |
Sep 03, 2015 | 9.448 | 9.657 | 9.442 | 9.621 | 643,010 | +0.21(+2.25%) |
Sep 02, 2015 | 9.430 | 9.480 | 9.359 | 9.409 | 1,051,066 | +0.05(+0.50%) |
Sep 01, 2015 | 9.468 | 9.504 | 9.306 | 9.362 | 3,255,115 | -0.27(-2.84%) |
Aug 31, 2015 | 9.518 | 9.662 | 9.442 | 9.636 | 842,275 | +0.01(+0.15%) |
Aug 28, 2015 | 9.583 | 9.624 | 9.486 | 9.621 | 619,121 | -0.02(-0.18%) |
Aug 27, 2015 | 9.548 | 9.709 | 9.483 | 9.639 | 978,602 | +0.19(+1.99%) |
Aug 26, 2015 | 9.380 | 9.478 | 9.239 | 9.451 | 926,914 | +0.24(+2.59%) |
Aug 25, 2015 | 9.609 | 9.645 | 9.203 | 9.212 | 1,465,774 | -0.21(-2.25%) |
Aug 24, 2015 | 9.406 | 9.698 | 9.292 | 9.424 | 1,737,092 | -0.40(-4.10%) |
Aug 21, 2015 | 9.807 | 9.986 | 9.807 | 9.827 | 1,136,640 | -0.07(-0.68%) |
Aug 20, 2015 | 9.968 | 9.968 | 9.842 | 9.895 | 649,369 | -0.12(-1.23%) |
Aug 19, 2015 | 10.03 | 10.10 | 9.967 | 10.02 | 804,359 | -0.06(-0.58%) |
Aug 18, 2015 | 9.992 | 10.09 | 9.960 | 10.08 | 1,050,241 | +0.08(+0.82%) |
Aug 17, 2015 | 9.948 | 10.00 | 9.912 | 9.995 | 644,723 | -0.01(-0.09%) |
Aug 14, 2015 | 10.03 | 10.07 | 9.971 | 10.00 | 603,150 | -0.02(-0.18%) |
Aug 13, 2015 | 9.968 | 10.05 | 9.910 | 10.02 | 924,083 | +0.02(+0.21%) |
Aug 12, 2015 | 9.845 | 10.00 | 9.804 | 10.00 | 1,090,458 | +0.16(+1.68%) |
Aug 11, 2015 | 9.854 | 9.862 | 9.692 | 9.836 | 799,295 | -0.10(-0.98%) |
Aug 10, 2015 | 9.895 | 9.963 | 9.886 | 9.933 | 1,363,247 | -0.05(-0.53%) |
Aug 07, 2015 | 9.986 | 10.12 | 9.948 | 9.986 | 1,402,183 | -0.07(-0.70%) |
Aug 06, 2015 | 9.939 | 10.10 | 9.921 | 10.06 | 1,007,087 | +0.13(+1.27%) |
Aug 05, 2015 | 9.898 | 9.974 | 9.860 | 9.930 | 1,218,346 | +0.08(+0.78%) |
Aug 04, 2015 | 9.980 | 10.06 | 9.787 | 9.854 | 1,084,265 | -0.18(-1.76%) |
Aug 03, 2015 | 10.04 | 10.09 | 9.992 | 10.03 | 479,317 | -0.02(-0.23%) |
Jul 31, 2015 | 10.11 | 10.17 | 9.986 | 10.05 | 921,585 | -0.02(-0.18%) |
Jul 30, 2015 | 10.03 | 10.10 | 9.951 | 10.07 | 517,865 | +0.03(+0.29%) |
Jul 29, 2015 | 10.05 | 10.19 | 9.974 | 10.04 | 820,000 | -0.01(-0.15%) |
Jul 28, 2015 | 9.968 | 10.08 | 9.886 | 10.06 | 780,000 | +0.13(+1.30%) |
Jul 27, 2015 | 9.945 | 10.02 | 9.883 | 9.927 | 727,044 | -0.03(-0.30%) |
Jul 24, 2015 | 9.880 | 9.977 | 9.827 | 9.957 | 961,391 | +0.07(+0.68%) |
Jul 23, 2015 | 9.865 | 9.971 | 9.768 | 9.889 | 1,762,422 | +0.03(+0.30%) |
Jul 22, 2015 | 9.927 | 9.965 | 9.810 | 9.860 | 1,139,043 | -0.15(-1.47%) |
Jul 21, 2015 | 10.14 | 10.18 | 9.960 | 10.01 | 490,658 | -0.15(-1.50%) |
Jul 20, 2015 | 10.20 | 10.20 | 10.12 | 10.16 | 421,219 | -0.03(-0.29%) |
Jul 17, 2015 | 10.20 | 10.22 | 10.16 | 10.19 | 381,093 | -0.01(-0.09%) |
Jul 16, 2015 | 10.24 | 10.25 | 10.18 | 10.20 | 507,635 | +0.00(+0.03%) |
Jul 15, 2015 | 10.22 | 10.23 | 10.11 | 10.20 | 1,363,482 | -0.05(-0.49%) |
Jul 14, 2015 | 10.19 | 10.27 | 10.09 | 10.24 | 781,213 | +0.03(+0.32%) |
Jul 13, 2015 | 10.17 | 10.25 | 10.16 | 10.21 | 460,903 | +0.01(+0.09%) |
Jul 10, 2015 | 10.11 | 10.22 | 10.08 | 10.20 | 830,046 | +0.13(+1.26%) |
Jul 09, 2015 | 10.14 | 10.18 | 10.04 | 10.08 | 1,392,143 | -0.01(-0.09%) |
Jul 08, 2015 | 10.13 | 10.21 | 10.07 | 10.09 | 1,167,222 | -0.09(-0.87%) |
Jul 07, 2015 | 10.12 | 10.19 | 10.05 | 10.17 | 1,019,428 | -0.00(-0.03%) |
Jul 06, 2015 | 10.12 | 10.23 | 10.12 | 10.18 | 1,519,069 | -0.05(-0.49%) |
Jul 02, 2015 | 10.07 | 10.23 | 10.23 | 10.23 | 1,155,231 | +0.01(+0.11%) |