Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8.530 | 8.530 | 8.250 | 8.520 | 1,882 | +0.11(+1.31%) |
Sep 29, 2015 | 8.410 | 8.410 | 8.410 | 8.410 | 259 | -0.22(-2.55%) |
Sep 28, 2015 | 8.630 | 8.630 | 8.630 | 8.630 | 604 | +0.09(+1.05%) |
Sep 25, 2015 | 8.540 | 8.540 | 8.540 | 8.540 | 912 | -0.23(-2.62%) |
Sep 24, 2015 | 8.820 | 8.820 | 8.590 | 8.770 | 2,501 | -0.26(-2.88%) |
Sep 23, 2015 | 8.720 | 9.030 | 8.720 | 9.030 | 1,460 | +0.04(+0.44%) |
Sep 22, 2015 | 8.970 | 8.990 | 8.770 | 8.990 | 4,657 | +0.06(+0.67%) |
Sep 21, 2015 | 8.940 | 9.080 | 8.930 | 8.930 | 3,222 | -0.06(-0.67%) |
Sep 18, 2015 | 9.230 | 9.280 | 8.940 | 8.990 | 823 | -0.20(-2.18%) |
Sep 17, 2015 | 9.200 | 9.200 | 9.190 | 9.190 | 482 | +0.02(+0.20%) |
Sep 16, 2015 | 9.230 | 9.230 | 9.070 | 9.172 | 2,672 | +0.23(+2.60%) |
Sep 15, 2015 | 8.830 | 9.120 | 8.820 | 8.940 | 5,548 | -0.03(-0.33%) |
Sep 14, 2015 | 9.170 | 9.170 | 8.880 | 8.970 | 7,669 | -0.17(-1.86%) |
Sep 11, 2015 | 8.890 | 9.140 | 8.890 | 9.140 | 11,092 | -0.06(-0.65%) |
Sep 10, 2015 | 9.190 | 9.270 | 8.950 | 9.200 | 708 | +0.06(+0.66%) |
Sep 09, 2015 | 9.180 | 9.190 | 9.040 | 9.140 | 2,008 | +0.07(+0.77%) |
Sep 08, 2015 | 9.120 | 9.320 | 9.070 | 9.070 | 1,947 | +0.35(+4.01%) |
Sep 04, 2015 | 8.720 | 8.720 | 8.720 | 0 | -0.03(-0.34%) | |
Sep 03, 2015 | 8.750 | 8.750 | 8.750 | 8.750 | 828 | -0.05(-0.57%) |
Sep 02, 2015 | 8.790 | 8.800 | 8.790 | 8.800 | 3,528 | +0.10(+1.15%) |
Sep 01, 2015 | 8.760 | 8.760 | 8.700 | 8.700 | 1,437 | -0.28(-3.12%) |
Aug 31, 2015 | 8.640 | 8.980 | 8.640 | 8.980 | 2,659 | +0.03(+0.34%) |
Aug 28, 2015 | 9.180 | 9.180 | 8.950 | 8.950 | 1,321 | -0.04(-0.44%) |
Aug 27, 2015 | 9.110 | 9.170 | 8.990 | 8.990 | 4,287 | +0.35(+4.05%) |
Aug 26, 2015 | 8.830 | 8.830 | 8.550 | 8.640 | 1,250 | -0.56(-6.09%) |
Aug 25, 2015 | 9.020 | 9.300 | 9.020 | 9.200 | 2,804 | +0.05(+0.55%) |
Aug 24, 2015 | 9.000 | 9.180 | 9.000 | 9.150 | 3,148 | -0.48(-4.98%) |
Aug 20, 2015 | 9.630 | 9.630 | 9.630 | 152 | +0.23(+2.45%) | |
Aug 19, 2015 | 9.264 | 9.400 | 9.264 | 9.400 | 4,785 | +0.15(+1.62%) |
Aug 18, 2015 | 9.250 | 9.250 | 9.250 | 9.250 | 554 | -0.04(-0.43%) |
Aug 17, 2015 | 9.290 | 9.290 | 9.200 | 9.290 | 2,159 | -0.20(-2.11%) |
Aug 14, 2015 | 9.490 | 9.510 | 9.490 | 9.490 | 2,529 | -0.29(-2.97%) |
Aug 13, 2015 | 9.780 | 9.780 | 9.780 | 9.780 | 346 | +0.23(+2.41%) |
Aug 11, 2015 | 9.550 | 9.550 | 9.550 | 289 | +0.24(+2.58%) | |
Aug 10, 2015 | 9.410 | 9.410 | 9.280 | 9.310 | 913 | -0.11(-1.17%) |
Aug 07, 2015 | 9.420 | 9.420 | 9.420 | 9.420 | 545 | +0.05(+0.53%) |
Aug 06, 2015 | 9.390 | 9.390 | 9.350 | 9.370 | 1,929 | -0.22(-2.29%) |
Aug 05, 2015 | 9.420 | 9.590 | 9.420 | 9.590 | 861 | +0.14(+1.48%) |
Aug 04, 2015 | 9.720 | 9.720 | 9.450 | 9.450 | 1,784 | -0.11(-1.15%) |
Aug 03, 2015 | 9.620 | 9.620 | 9.560 | 9.560 | 608 | -0.30(-3.04%) |
Jul 31, 2015 | 9.760 | 9.860 | 9.760 | 9.860 | 448 | -0.07(-0.70%) |
Jul 30, 2015 | 9.920 | 9.930 | 9.920 | 9.930 | 894 | -0.24(-2.36%) |
Jul 29, 2015 | 10.11 | 10.17 | 10.11 | 10.17 | 1,003 | +0.06(+0.59%) |
Jul 28, 2015 | 10.11 | 10.11 | 10.11 | 10.11 | 252 | +0.03(+0.30%) |
Jul 27, 2015 | 9.960 | 10.08 | 9.780 | 10.08 | 574 | -0.14(-1.35%) |
Jul 24, 2015 | 10.30 | 10.30 | 10.22 | 10.22 | 343 | +0.07(+0.67%) |
Jul 23, 2015 | 10.05 | 10.18 | 10.05 | 10.15 | 671 | -0.12(-1.17%) |
Jul 22, 2015 | 10.27 | 10.27 | 10.27 | 10.27 | 1,379 | +0.00(+0.00%) |
Jul 21, 2015 | 10.27 | 10.27 | 10.27 | 10.27 | 459 | -0.08(-0.77%) |
Jul 20, 2015 | 10.35 | 10.35 | 10.35 | 10.35 | 785 | +0.00(+0.00%) |
Jul 16, 2015 | 10.35 | 10.35 | 10.35 | 226 | -0.05(-0.48%) | |
Jul 15, 2015 | 10.40 | 10.40 | 10.35 | 10.40 | 2,795 | +0.00(+0.00%) |
Jul 14, 2015 | 10.40 | 10.40 | 10.40 | 10.40 | 530 | +0.20(+1.96%) |
Jul 13, 2015 | 10.21 | 10.21 | 10.20 | 10.20 | 2,456 | +0.00(+0.00%) |
Jul 10, 2015 | 10.12 | 10.20 | 10.10 | 10.20 | 1,947 | -0.05(-0.49%) |
Jul 09, 2015 | 10.24 | 10.25 | 10.14 | 10.25 | 3,921 | -0.11(-1.06%) |
Jul 08, 2015 | 10.38 | 10.38 | 10.02 | 10.36 | 4,241 | -0.07(-0.67%) |
Jul 07, 2015 | 10.39 | 10.43 | 10.29 | 10.43 | 5,381 | -0.02(-0.19%) |
Jul 06, 2015 | 10.35 | 10.45 | 10.35 | 10.45 | 541 | -0.23(-2.14%) |
Jul 02, 2015 | 10.68 | 10.68 | 10.68 | 0 | -0.20(-1.86%) |