Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 9.921 | 9.992 | 9.880 | 9.982 | 152,756 | +0.12(+1.19%) |
Sep 29, 2015 | 9.936 | 9.952 | 9.840 | 9.865 | 168,152 | -0.07(-0.67%) |
Sep 28, 2015 | 9.967 | 10.02 | 9.911 | 9.931 | 121,931 | -0.07(-0.71%) |
Sep 25, 2015 | 9.977 | 10.07 | 9.957 | 10.00 | 100,017 | +0.07(+0.67%) |
Sep 24, 2015 | 9.885 | 9.952 | 9.865 | 9.936 | 123,413 | -0.01(-0.05%) |
Sep 23, 2015 | 9.885 | 9.941 | 9.860 | 9.941 | 124,472 | +0.09(+0.88%) |
Sep 22, 2015 | 9.850 | 9.936 | 9.850 | 9.855 | 108,895 | -0.09(-0.92%) |
Sep 21, 2015 | 9.967 | 9.987 | 9.936 | 9.946 | 128,922 | -0.01(-0.05%) |
Sep 18, 2015 | 9.860 | 9.977 | 9.860 | 9.952 | 124,993 | -0.01(-0.05%) |
Sep 17, 2015 | 9.860 | 10.06 | 9.860 | 9.957 | 154,696 | +0.08(+0.82%) |
Sep 16, 2015 | 9.814 | 9.941 | 9.794 | 9.875 | 175,314 | +0.05(+0.47%) |
Sep 15, 2015 | 9.773 | 9.845 | 9.758 | 9.829 | 138,138 | +0.05(+0.47%) |
Sep 14, 2015 | 9.784 | 9.846 | 9.779 | 9.784 | 84,930 | -0.02(-0.21%) |
Sep 11, 2015 | 9.794 | 9.840 | 9.784 | 9.804 | 140,088 | -0.03(-0.28%) |
Sep 10, 2015 | 9.804 | 9.890 | 9.804 | 9.831 | 87,155 | -0.01(-0.08%) |
Sep 09, 2015 | 9.992 | 10.04 | 9.840 | 9.840 | 80,584 | -0.08(-0.76%) |
Sep 08, 2015 | 9.865 | 9.915 | 9.829 | 9.915 | 100,852 | +0.13(+1.29%) |
Sep 04, 2015 | 9.809 | 9.789 | 9.789 | 9.789 | 96,710 | -0.09(-0.92%) |
Sep 03, 2015 | 9.835 | 9.895 | 9.835 | 9.880 | 77,783 | +0.06(+0.62%) |
Sep 02, 2015 | 9.870 | 9.870 | 9.776 | 9.819 | 90,552 | -0.02(-0.15%) |
Sep 01, 2015 | 9.799 | 9.885 | 9.799 | 9.835 | 157,092 | -0.12(-1.16%) |
Aug 31, 2015 | 9.981 | 9.981 | 9.900 | 9.950 | 124,428 | -0.04(-0.36%) |
Aug 28, 2015 | 9.905 | 10.05 | 9.905 | 9.986 | 136,047 | +0.04(+0.45%) |
Aug 27, 2015 | 9.885 | 9.961 | 9.855 | 9.941 | 205,724 | +0.08(+0.77%) |
Aug 26, 2015 | 9.819 | 9.875 | 9.693 | 9.865 | 187,925 | +0.20(+2.04%) |
Aug 25, 2015 | 9.860 | 9.941 | 9.658 | 9.668 | 290,401 | -0.09(-0.93%) |
Aug 24, 2015 | 9.951 | 10.00 | 9.668 | 9.759 | 477,472 | -0.44(-4.31%) |
Aug 21, 2015 | 10.24 | 10.31 | 10.20 | 10.20 | 249,041 | -0.13(-1.22%) |
Aug 20, 2015 | 10.38 | 10.44 | 10.32 | 10.32 | 130,832 | -0.09(-0.83%) |
Aug 19, 2015 | 10.41 | 10.48 | 10.40 | 10.41 | 172,789 | -0.03(-0.29%) |
Aug 18, 2015 | 10.46 | 10.47 | 10.41 | 10.44 | 136,251 | +0.00(+0.00%) |
Aug 17, 2015 | 10.44 | 10.49 | 10.43 | 10.44 | 182,682 | +0.00(+0.00%) |
Aug 14, 2015 | 10.48 | 10.50 | 10.42 | 10.44 | 147,838 | -0.02(-0.15%) |
Aug 13, 2015 | 10.49 | 10.51 | 10.45 | 10.46 | 101,204 | -0.06(-0.53%) |
Aug 12, 2015 | 10.42 | 10.54 | 10.42 | 10.51 | 202,950 | +0.05(+0.48%) |
Aug 11, 2015 | 10.40 | 10.49 | 10.40 | 10.46 | 168,921 | +0.06(+0.54%) |
Aug 10, 2015 | 10.38 | 10.43 | 10.36 | 10.41 | 148,616 | +0.03(+0.29%) |
Aug 07, 2015 | 10.34 | 10.43 | 10.34 | 10.38 | 171,728 | +0.01(+0.10%) |
Aug 06, 2015 | 10.34 | 10.38 | 10.30 | 10.37 | 142,960 | +0.02(+0.19%) |
Aug 05, 2015 | 10.36 | 10.41 | 10.35 | 10.35 | 91,637 | +0.00(+0.00%) |
Aug 04, 2015 | 10.37 | 10.40 | 10.33 | 10.35 | 177,854 | -0.03(-0.29%) |
Aug 03, 2015 | 10.33 | 10.44 | 10.30 | 10.38 | 191,837 | +0.04(+0.39%) |
Jul 31, 2015 | 10.28 | 10.38 | 10.28 | 10.34 | 161,690 | +0.10(+0.98%) |
Jul 30, 2015 | 10.15 | 10.26 | 10.15 | 10.23 | 227,462 | +0.07(+0.69%) |
Jul 29, 2015 | 10.11 | 10.19 | 10.11 | 10.16 | 111,549 | +0.04(+0.41%) |
Jul 28, 2015 | 10.05 | 10.13 | 10.04 | 10.12 | 191,300 | +0.06(+0.59%) |
Jul 27, 2015 | 10.02 | 10.11 | 10.02 | 10.06 | 160,107 | +0.01(+0.05%) |
Jul 24, 2015 | 10.05 | 10.09 | 10.04 | 10.06 | 116,160 | +0.03(+0.30%) |
Jul 23, 2015 | 10.12 | 10.12 | 10.02 | 10.03 | 159,498 | -0.07(-0.70%) |
Jul 22, 2015 | 10.04 | 10.15 | 10.04 | 10.10 | 213,539 | +0.05(+0.45%) |
Jul 21, 2015 | 10.06 | 10.08 | 10.01 | 10.05 | 218,701 | -0.03(-0.25%) |
Jul 20, 2015 | 10.12 | 10.12 | 10.07 | 10.08 | 151,716 | -0.05(-0.48%) |
Jul 17, 2015 | 10.18 | 10.20 | 10.12 | 10.13 | 158,456 | -0.05(-0.46%) |
Jul 16, 2015 | 10.06 | 10.18 | 10.06 | 10.17 | 212,882 | +0.11(+1.10%) |
Jul 15, 2015 | 10.04 | 10.09 | 10.02 | 10.06 | 188,739 | +0.02(+0.15%) |
Jul 14, 2015 | 10.05 | 10.09 | 10.04 | 10.05 | 416,228 | -0.00(-0.05%) |
Jul 13, 2015 | 10.04 | 10.07 | 10.02 | 10.05 | 134,595 | +0.06(+0.60%) |
Jul 10, 2015 | 9.978 | 10.07 | 9.948 | 9.993 | 176,925 | +0.05(+0.51%) |
Jul 09, 2015 | 10.06 | 10.08 | 9.933 | 9.943 | 154,200 | -0.08(-0.85%) |
Jul 08, 2015 | 10.01 | 10.06 | 10.00 | 10.03 | 146,656 | -0.06(-0.59%) |
Jul 07, 2015 | 9.993 | 10.09 | 9.958 | 10.09 | 231,720 | +0.12(+1.25%) |
Jul 06, 2015 | 9.893 | 9.963 | 9.888 | 9.963 | 142,176 | +0.05(+0.50%) |
Jul 02, 2015 | 9.833 | 9.913 | 9.913 | 9.913 | 208,547 | +0.07(+0.71%) |