Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8.538 | 8.538 | 8.484 | 8.484 | 18,685 | +0.02(+0.25%) |
Sep 29, 2015 | 8.463 | 8.463 | 8.463 | 8.463 | 562 | +0.03(+0.33%) |
Sep 28, 2015 | 8.636 | 8.636 | 8.407 | 8.435 | 1,656 | -0.14(-1.62%) |
Sep 25, 2015 | 8.600 | 8.627 | 8.547 | 8.574 | 2,414 | +0.04(+0.42%) |
Sep 24, 2015 | 8.583 | 8.645 | 8.511 | 8.538 | 2,407 | -0.24(-2.71%) |
Sep 23, 2015 | 8.860 | 8.860 | 8.771 | 8.776 | 2,858 | -0.16(-1.74%) |
Sep 22, 2015 | 8.873 | 8.931 | 8.869 | 8.931 | 1,977 | -0.23(-2.54%) |
Sep 21, 2015 | 9.164 | 9.164 | 9.164 | 9.164 | 1,149 | -0.03(-0.29%) |
Sep 18, 2015 | 9.303 | 9.303 | 9.191 | 9.191 | 6,449 | -0.30(-3.20%) |
Sep 17, 2015 | 9.450 | 9.495 | 9.450 | 9.495 | 725 | +0.07(+0.76%) |
Sep 16, 2015 | 9.423 | 9.423 | 9.423 | 9.423 | 163 | +0.07(+0.75%) |
Sep 11, 2015 | 9.352 | 9.352 | 9.352 | 9.353 | 13 | -0.09(-0.93%) |
Sep 09, 2015 | 9.441 | 9.441 | 9.441 | 9.441 | 1,677 | +0.13(+1.34%) |
Sep 08, 2015 | 9.316 | 9.316 | 9.316 | 9.316 | 372 | +0.20(+2.16%) |
Sep 04, 2015 | 9.226 | 9.119 | 9.119 | 9.119 | 1,789 | -0.13(-1.42%) |
Sep 03, 2015 | 9.271 | 9.271 | 9.251 | 9.251 | 574 | +0.02(+0.26%) |
Sep 01, 2015 | 9.298 | 9.298 | 9.226 | 9.226 | 38 | -0.19(-1.99%) |
Aug 31, 2015 | 9.423 | 9.423 | 9.371 | 9.414 | 3,514 | +0.15(+1.64%) |
Aug 28, 2015 | 9.262 | 9.262 | 9.262 | 9.262 | 241 | -0.04(-0.38%) |
Aug 27, 2015 | 9.298 | 9.298 | 9.298 | 9.298 | 747 | +0.27(+3.00%) |
Aug 26, 2015 | 9.030 | 9.030 | 8.949 | 9.027 | 11,156 | -0.09(-1.01%) |
Aug 25, 2015 | 9.235 | 9.323 | 9.092 | 9.119 | 3,953 | +0.03(+0.34%) |
Aug 24, 2015 | 8.806 | 9.271 | 8.806 | 9.088 | 2,966 | -0.18(-1.98%) |
Aug 21, 2015 | 9.468 | 9.468 | 9.271 | 9.271 | 2,338 | -0.31(-3.26%) |
Aug 20, 2015 | 9.718 | 9.718 | 9.575 | 9.584 | 3,554 | -0.23(-2.37%) |
Aug 19, 2015 | 9.879 | 9.879 | 9.754 | 9.817 | 11,059 | -0.02(-0.18%) |
Aug 18, 2015 | 9.863 | 9.863 | 9.834 | 9.835 | 4,774 | -0.16(-1.61%) |
Aug 17, 2015 | 9.843 | 9.995 | 9.843 | 9.995 | 1,728 | +0.04(+0.45%) |
Aug 14, 2015 | 9.959 | 9.959 | 9.951 | 9.951 | 362 | +0.05(+0.54%) |
Aug 13, 2015 | 9.906 | 9.906 | 9.897 | 9.897 | 27,042 | -0.04(-0.45%) |
Aug 12, 2015 | 9.834 | 9.942 | 9.825 | 9.942 | 2,415 | +0.09(+0.91%) |
Aug 11, 2015 | 9.897 | 9.933 | 9.825 | 9.852 | 15,659 | -0.24(-2.37%) |
Aug 10, 2015 | 10.02 | 10.09 | 10.02 | 10.09 | 784 | +0.24(+2.43%) |
Aug 06, 2015 | 9.852 | 9.861 | 9.852 | 9.852 | 111 | +0.04(+0.45%) |
Aug 04, 2015 | 9.825 | 9.825 | 9.808 | 9.808 | 130 | +0.07(+0.69%) |
Aug 03, 2015 | 9.834 | 9.834 | 9.709 | 9.740 | 3,977 | -0.25(-2.46%) |
Jul 31, 2015 | 9.915 | 9.986 | 9.915 | 9.986 | 3,356 | +0.13(+1.27%) |
Jul 30, 2015 | 9.799 | 9.861 | 9.774 | 9.861 | 1,960 | +0.02(+0.22%) |
Jul 29, 2015 | 9.840 | 9.840 | 9.840 | 9.840 | 234 | +0.05(+0.51%) |
Jul 28, 2015 | 9.745 | 9.817 | 9.745 | 9.790 | 3,314 | -0.04(-0.45%) |
Jul 27, 2015 | 9.859 | 9.859 | 9.763 | 9.834 | 2,143 | -0.11(-1.08%) |
Jul 24, 2015 | 9.942 | 9.951 | 9.933 | 9.942 | 2,486 | -0.09(-0.88%) |
Jul 23, 2015 | 10.01 | 10.03 | 9.995 | 10.03 | 1,649 | -0.07(-0.72%) |
Jul 22, 2015 | 10.12 | 10.12 | 10.10 | 10.10 | 977 | -0.11(-1.06%) |
Jul 21, 2015 | 10.20 | 10.21 | 10.20 | 10.21 | 616 | +0.01(+0.10%) |
Jul 20, 2015 | 10.25 | 10.25 | 10.20 | 10.20 | 3,521 | -0.09(-0.87%) |
Jul 17, 2015 | 10.29 | 10.29 | 10.29 | 10.29 | 727 | +0.03(+0.32%) |
Jul 16, 2015 | 10.26 | 10.26 | 10.26 | 10.26 | 571 | +0.13(+1.27%) |
Jul 15, 2015 | 10.27 | 10.27 | 10.13 | 10.13 | 1,765 | +0.04(+0.44%) |
Jul 13, 2015 | 9.924 | 10.18 | 9.924 | 10.08 | 97 | +0.03(+0.27%) |
Jul 10, 2015 | 10.03 | 10.06 | 10.03 | 10.06 | 560 | +0.24(+2.47%) |
Jul 08, 2015 | 9.817 | 9.870 | 9.817 | 9.816 | 6 | -0.15(-1.53%) |
Jul 07, 2015 | 10.24 | 10.40 | 9.861 | 9.969 | 7,359 | -0.21(-2.02%) |
Jul 06, 2015 | 10.18 | 10.46 | 10.17 | 10.17 | 7,603 | -0.13(-1.30%) |
Jul 02, 2015 | 10.32 | 10.31 | 10.31 | 10.31 | 3,019 | -0.06(-0.60%) |