Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 10.37 | 10.92 | 10.19 | 10.73 | 4,806 | -0.22(-2.01%) |
Sep 29, 2015 | 11.26 | 11.53 | 10.92 | 10.95 | 8,902 | -0.31(-2.75%) |
Sep 28, 2015 | 11.50 | 11.52 | 11.07 | 11.26 | 14,452 | -0.29(-2.54%) |
Sep 25, 2015 | 12.00 | 12.00 | 11.07 | 11.55 | 16,147 | -0.42(-3.48%) |
Sep 24, 2015 | 11.80 | 11.97 | 11.76 | 11.97 | 2,436 | +0.04(+0.34%) |
Sep 23, 2015 | 11.21 | 11.99 | 10.99 | 11.93 | 27,787 | +0.17(+1.45%) |
Sep 22, 2015 | 11.63 | 11.95 | 11.53 | 11.76 | 11,305 | -0.02(-0.17%) |
Sep 21, 2015 | 11.41 | 12.00 | 10.80 | 11.78 | 18,595 | +0.29(+2.52%) |
Sep 18, 2015 | 10.68 | 11.50 | 10.48 | 11.49 | 16,011 | +0.68(+6.29%) |
Sep 17, 2015 | 10.25 | 10.84 | 10.12 | 10.81 | 15,118 | +0.22(+2.08%) |
Sep 16, 2015 | 10.66 | 10.88 | 9.980 | 10.59 | 14,829 | +0.09(+0.86%) |
Sep 15, 2015 | 10.31 | 10.90 | 10.25 | 10.50 | 16,438 | -0.01(-0.10%) |
Sep 14, 2015 | 10.60 | 10.78 | 10.11 | 10.51 | 40,383 | -0.13(-1.22%) |
Sep 11, 2015 | 10.24 | 10.83 | 9.850 | 10.64 | 44,164 | +0.40(+3.91%) |
Sep 10, 2015 | 10.50 | 10.60 | 10.09 | 10.24 | 19,709 | -0.51(-4.74%) |
Sep 09, 2015 | 10.95 | 10.95 | 10.75 | 10.75 | 2,795 | -0.19(-1.74%) |
Sep 08, 2015 | 11.05 | 11.05 | 10.60 | 10.94 | 20,958 | -0.11(-1.00%) |
Sep 04, 2015 | 11.03 | 11.05 | 11.05 | 11.05 | 6,100 | +0.00(+0.00%) |
Sep 03, 2015 | 9.340 | 11.29 | 9.340 | 11.05 | 10,629 | +0.16(+1.47%) |
Sep 02, 2015 | 11.18 | 11.60 | 10.65 | 10.89 | 22,189 | -0.34(-3.03%) |
Sep 01, 2015 | 10.82 | 11.47 | 10.09 | 11.23 | 8,101 | -0.16(-1.40%) |
Aug 31, 2015 | 11.55 | 11.80 | 11.07 | 11.39 | 63,926 | +0.02(+0.18%) |
Aug 28, 2015 | 11.12 | 11.56 | 11.11 | 11.37 | 17,684 | +0.39(+3.55%) |
Aug 27, 2015 | 11.24 | 12.00 | 10.86 | 10.98 | 10,013 | +0.18(+1.67%) |
Aug 26, 2015 | 9.860 | 10.90 | 8.780 | 10.80 | 41,318 | +1.15(+11.92%) |
Aug 25, 2015 | 9.600 | 9.760 | 9.350 | 9.650 | 3,409 | +0.22(+2.33%) |
Aug 24, 2015 | 8.870 | 9.750 | 8.870 | 9.430 | 10,257 | -0.10(-1.05%) |
Aug 21, 2015 | 10.50 | 9.710 | 9.455 | 9.530 | 10,220 | -0.18(-1.85%) |
Aug 20, 2015 | 9.760 | 9.980 | 9.520 | 9.710 | 3,377 | -0.01(-0.10%) |
Aug 19, 2015 | 9.320 | 9.870 | 9.320 | 9.720 | 10,544 | +0.60(+6.58%) |
Aug 18, 2015 | 9.470 | 9.630 | 9.120 | 9.120 | 1,929 | -0.27(-2.88%) |
Aug 17, 2015 | 9.080 | 9.460 | 8.810 | 9.390 | 10,654 | +0.13(+1.40%) |
Aug 14, 2015 | 9.090 | 9.610 | 8.890 | 9.260 | 17,618 | -0.27(-2.83%) |
Aug 13, 2015 | 9.444 | 9.530 | 9.444 | 9.530 | 962 | +0.24(+2.58%) |
Aug 12, 2015 | 9.020 | 9.730 | 8.820 | 9.290 | 33,418 | +0.04(+0.43%) |
Aug 11, 2015 | 8.990 | 9.640 | 8.990 | 9.250 | 2,356 | +0.09(+0.98%) |
Aug 10, 2015 | 9.500 | 9.500 | 9.083 | 9.160 | 5,578 | -0.36(-3.78%) |
Aug 07, 2015 | 9.370 | 9.950 | 9.370 | 9.520 | 9,603 | -0.06(-0.63%) |
Aug 06, 2015 | 9.870 | 9.975 | 9.546 | 9.580 | 1,356 | +0.08(+0.84%) |
Aug 05, 2015 | 9.270 | 9.740 | 9.270 | 9.500 | 5,002 | +0.24(+2.59%) |
Aug 04, 2015 | 9.170 | 9.290 | 9.161 | 9.260 | 5,701 | +0.07(+0.76%) |
Aug 03, 2015 | 9.190 | 9.210 | 9.120 | 9.190 | 16,059 | -0.06(-0.65%) |
Jul 31, 2015 | 9.277 | 9.480 | 9.190 | 9.250 | 3,507 | +0.04(+0.43%) |
Jul 30, 2015 | 9.300 | 9.300 | 9.210 | 9.210 | 2,859 | -0.06(-0.65%) |
Jul 29, 2015 | 9.230 | 9.300 | 9.040 | 9.270 | 7,480 | +0.11(+1.20%) |
Jul 28, 2015 | 9.010 | 9.260 | 8.830 | 9.160 | 9,000 | -0.01(-0.11%) |
Jul 27, 2015 | 8.980 | 9.207 | 8.850 | 9.170 | 5,520 | +0.17(+1.89%) |
Jul 24, 2015 | 9.010 | 9.010 | 8.920 | 9.000 | 15,813 | -0.06(-0.66%) |
Jul 23, 2015 | 9.180 | 9.330 | 8.910 | 9.060 | 7,132 | -0.14(-1.52%) |
Jul 22, 2015 | 9.630 | 9.630 | 9.054 | 9.200 | 5,060 | -0.27(-2.88%) |
Jul 21, 2015 | 9.040 | 9.473 | 9.040 | 9.473 | 3,195 | +0.52(+5.84%) |
Jul 20, 2015 | 8.980 | 9.170 | 8.880 | 8.950 | 5,251 | -0.11(-1.21%) |
Jul 17, 2015 | 8.910 | 9.060 | 8.850 | 9.060 | 13,328 | +0.37(+4.26%) |
Jul 16, 2015 | 8.610 | 8.760 | 8.460 | 8.690 | 14,245 | +0.23(+2.72%) |
Jul 15, 2015 | 8.620 | 8.890 | 8.200 | 8.460 | 17,687 | -0.15(-1.74%) |
Jul 14, 2015 | 8.912 | 8.940 | 8.590 | 8.610 | 20,884 | -0.16(-1.82%) |
Jul 13, 2015 | 8.980 | 8.990 | 8.730 | 8.770 | 7,345 | -0.18(-2.01%) |
Jul 10, 2015 | 9.050 | 9.150 | 8.940 | 8.950 | 14,807 | -0.03(-0.33%) |
Jul 09, 2015 | 8.940 | 9.050 | 8.940 | 8.980 | 8,830 | +0.04(+0.45%) |
Jul 08, 2015 | 8.940 | 8.950 | 8.895 | 8.940 | 4,049 | -0.06(-0.67%) |
Jul 07, 2015 | 8.900 | 9.130 | 8.850 | 9.000 | 56,788 | +0.16(+1.81%) |
Jul 06, 2015 | 8.750 | 8.900 | 8.700 | 8.840 | 37,043 | +0.03(+0.34%) |
Jul 02, 2015 | 8.890 | 8.810 | 8.810 | 8.810 | 39,200 | -0.16(-1.78%) |