Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 9.146 | 9.323 | 9.119 | 9.304 | 6,791,380 | +0.22(+2.45%) |
Sep 29, 2015 | 9.223 | 9.273 | 9.073 | 9.082 | 8,017,702 | -0.13(-1.38%) |
Sep 28, 2015 | 9.450 | 9.563 | 9.146 | 9.209 | 8,834,279 | -0.28(-2.96%) |
Sep 25, 2015 | 9.659 | 9.659 | 9.479 | 9.490 | 4,384,635 | -0.12(-1.29%) |
Sep 24, 2015 | 9.597 | 9.654 | 9.521 | 9.614 | 2,443,917 | -0.02(-0.23%) |
Sep 23, 2015 | 9.557 | 9.654 | 9.548 | 9.637 | 3,802,205 | +0.10(+1.02%) |
Sep 22, 2015 | 9.628 | 9.663 | 9.521 | 9.539 | 4,445,016 | -0.16(-1.60%) |
Sep 21, 2015 | 9.597 | 9.699 | 9.583 | 9.694 | 3,404,340 | +0.13(+1.39%) |
Sep 18, 2015 | 9.583 | 9.712 | 9.539 | 9.561 | 5,611,603 | -0.08(-0.83%) |
Sep 17, 2015 | 9.486 | 9.743 | 9.446 | 9.641 | 3,956,567 | +0.14(+1.45%) |
Sep 16, 2015 | 9.486 | 9.552 | 9.444 | 9.504 | 3,339,370 | +0.03(+0.33%) |
Sep 15, 2015 | 9.490 | 9.508 | 9.397 | 9.473 | 2,714,549 | +0.00(+0.00%) |
Sep 14, 2015 | 9.415 | 9.477 | 9.402 | 9.473 | 2,130,543 | +0.06(+0.66%) |
Sep 11, 2015 | 9.340 | 9.411 | 9.295 | 9.411 | 3,198,103 | +0.06(+0.66%) |
Sep 10, 2015 | 9.353 | 9.433 | 9.320 | 9.348 | 3,690,904 | +0.00(+0.00%) |
Sep 09, 2015 | 9.468 | 9.468 | 9.344 | 9.348 | 4,630,149 | -0.08(-0.80%) |
Sep 08, 2015 | 9.397 | 9.446 | 9.348 | 9.424 | 6,051,524 | +0.10(+1.05%) |
Sep 04, 2015 | 9.371 | 9.326 | 9.326 | 9.326 | 5,186,955 | -0.11(-1.13%) |
Sep 03, 2015 | 9.388 | 9.459 | 9.384 | 9.433 | 2,429,325 | +0.07(+0.71%) |
Sep 02, 2015 | 9.411 | 9.455 | 9.304 | 9.366 | 5,547,790 | -0.01(-0.09%) |
Sep 01, 2015 | 9.322 | 9.392 | 9.264 | 9.375 | 7,417,311 | -0.06(-0.61%) |
Aug 31, 2015 | 9.450 | 9.481 | 9.366 | 9.433 | 5,461,684 | -0.04(-0.42%) |
Aug 28, 2015 | 9.526 | 9.559 | 9.406 | 9.473 | 4,886,171 | -0.05(-0.56%) |
Aug 27, 2015 | 9.406 | 9.579 | 9.366 | 9.526 | 6,654,907 | +0.16(+1.66%) |
Aug 26, 2015 | 9.371 | 9.442 | 9.251 | 9.371 | 8,151,189 | +0.11(+1.15%) |
Aug 25, 2015 | 9.490 | 9.508 | 9.216 | 9.264 | 11,492,421 | -0.07(-0.71%) |
Aug 24, 2015 | 9.499 | 9.606 | 9.091 | 9.331 | 13,772,216 | -0.39(-4.01%) |
Aug 21, 2015 | 9.841 | 9.880 | 9.694 | 9.721 | 5,725,352 | -0.18(-1.84%) |
Aug 20, 2015 | 9.911 | 9.956 | 9.863 | 9.903 | 3,230,188 | -0.06(-0.58%) |
Aug 19, 2015 | 9.956 | 9.978 | 9.865 | 9.960 | 3,547,009 | -0.02(-0.18%) |
Aug 18, 2015 | 10.04 | 10.08 | 9.969 | 9.978 | 3,505,975 | -0.08(-0.84%) |
Aug 17, 2015 | 9.942 | 10.08 | 9.938 | 10.06 | 3,085,782 | +0.12(+1.25%) |
Aug 14, 2015 | 9.889 | 9.947 | 9.885 | 9.938 | 2,937,005 | +0.03(+0.27%) |
Aug 13, 2015 | 9.863 | 9.956 | 9.809 | 9.911 | 3,528,338 | +0.04(+0.40%) |
Aug 12, 2015 | 9.809 | 9.880 | 9.761 | 9.872 | 4,393,999 | +0.03(+0.32%) |
Aug 11, 2015 | 9.690 | 9.863 | 9.672 | 9.841 | 5,876,825 | +0.16(+1.65%) |
Aug 10, 2015 | 9.721 | 9.747 | 9.637 | 9.681 | 4,722,960 | -0.01(-0.14%) |
Aug 07, 2015 | 9.681 | 9.708 | 9.623 | 9.694 | 4,688,376 | +0.03(+0.32%) |
Aug 06, 2015 | 9.774 | 9.778 | 9.579 | 9.663 | 6,224,264 | -0.09(-0.91%) |
Aug 05, 2015 | 9.730 | 9.841 | 9.659 | 9.752 | 9,508,332 | -0.06(-0.59%) |
Aug 04, 2015 | 9.619 | 9.823 | 9.619 | 9.809 | 15,009,852 | +0.16(+1.61%) |
Aug 03, 2015 | 9.676 | 9.689 | 9.606 | 9.654 | 7,947,350 | +0.01(+0.09%) |
Jul 31, 2015 | 9.668 | 9.712 | 9.606 | 9.645 | 5,440,523 | +0.02(+0.23%) |
Jul 30, 2015 | 9.628 | 9.632 | 9.557 | 9.623 | 3,144,478 | -0.00(-0.05%) |
Jul 29, 2015 | 9.570 | 9.641 | 9.499 | 9.628 | 2,430,230 | +0.08(+0.84%) |
Jul 28, 2015 | 9.539 | 9.597 | 9.504 | 9.548 | 2,716,342 | +0.03(+0.33%) |
Jul 27, 2015 | 9.499 | 9.572 | 9.499 | 9.517 | 3,707,091 | +0.00(+0.00%) |
Jul 24, 2015 | 9.557 | 9.623 | 9.512 | 9.517 | 3,195,633 | -0.05(-0.51%) |
Jul 23, 2015 | 9.668 | 9.681 | 9.559 | 9.566 | 3,339,415 | -0.10(-1.01%) |
Jul 22, 2015 | 9.641 | 9.739 | 9.641 | 9.663 | 2,792,579 | +0.02(+0.18%) |
Jul 21, 2015 | 9.685 | 9.739 | 9.641 | 9.645 | 3,965,509 | -0.05(-0.50%) |
Jul 20, 2015 | 9.712 | 9.734 | 9.659 | 9.694 | 2,091,952 | -0.01(-0.14%) |
Jul 17, 2015 | 9.725 | 9.743 | 9.690 | 9.708 | 2,547,588 | +0.00(+0.00%) |
Jul 16, 2015 | 9.765 | 9.787 | 9.681 | 9.708 | 3,536,471 | -0.04(-0.36%) |
Jul 15, 2015 | 9.765 | 9.796 | 9.685 | 9.743 | 3,936,139 | -0.03(-0.27%) |
Jul 14, 2015 | 9.818 | 9.823 | 9.752 | 9.770 | 2,733,524 | -0.03(-0.27%) |
Jul 13, 2015 | 9.792 | 9.845 | 9.756 | 9.796 | 4,119,227 | +0.01(+0.09%) |
Jul 10, 2015 | 9.734 | 9.841 | 9.708 | 9.787 | 3,488,922 | +0.10(+1.01%) |
Jul 09, 2015 | 9.818 | 9.827 | 9.690 | 9.690 | 3,659,442 | -0.08(-0.77%) |
Jul 08, 2015 | 9.827 | 9.858 | 9.743 | 9.765 | 4,156,487 | -0.09(-0.94%) |
Jul 07, 2015 | 9.730 | 9.876 | 9.654 | 9.858 | 9,513,106 | +0.16(+1.69%) |
Jul 06, 2015 | 9.588 | 9.734 | 9.588 | 9.694 | 5,602,459 | +0.05(+0.51%) |
Jul 02, 2015 | 9.668 | 9.645 | 9.645 | 9.645 | 4,625,666 | +0.00(+0.05%) |