Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 9.530 | 9.578 | 9.450 | 9.483 | 118,465 | -0.04(-0.37%) |
Sep 29, 2015 | 9.512 | 9.554 | 9.483 | 9.518 | 134,160 | +0.01(+0.06%) |
Sep 28, 2015 | 9.518 | 9.548 | 9.471 | 9.512 | 107,301 | +0.01(+0.13%) |
Sep 25, 2015 | 9.590 | 9.643 | 9.450 | 9.501 | 144,179 | -0.07(-0.75%) |
Sep 24, 2015 | 9.489 | 9.596 | 9.471 | 9.572 | 93,401 | +0.05(+0.50%) |
Sep 23, 2015 | 9.524 | 9.625 | 9.465 | 9.524 | 103,794 | -0.01(-0.12%) |
Sep 22, 2015 | 9.584 | 9.643 | 9.435 | 9.536 | 121,055 | -0.10(-0.99%) |
Sep 21, 2015 | 9.643 | 9.750 | 9.554 | 9.631 | 418,629 | +0.04(+0.37%) |
Sep 18, 2015 | 9.459 | 9.703 | 9.459 | 9.596 | 367,769 | +0.05(+0.50%) |
Sep 17, 2015 | 9.524 | 9.649 | 9.399 | 9.548 | 283,228 | +0.02(+0.25%) |
Sep 16, 2015 | 9.459 | 9.566 | 9.423 | 9.524 | 220,797 | +0.04(+0.44%) |
Sep 15, 2015 | 9.435 | 9.512 | 9.395 | 9.483 | 64,906 | +0.02(+0.25%) |
Sep 14, 2015 | 9.465 | 9.530 | 9.414 | 9.459 | 247,487 | -0.02(-0.19%) |
Sep 11, 2015 | 9.370 | 9.507 | 9.364 | 9.477 | 170,222 | +0.07(+0.69%) |
Sep 10, 2015 | 9.346 | 9.512 | 9.304 | 9.411 | 234,959 | +0.07(+0.76%) |
Sep 09, 2015 | 9.382 | 9.388 | 9.263 | 9.340 | 260,943 | +0.01(+0.06%) |
Sep 08, 2015 | 9.376 | 9.394 | 9.304 | 9.334 | 111,133 | +0.07(+0.71%) |
Sep 04, 2015 | 9.298 | 9.269 | 9.269 | 9.269 | 304,106 | -0.11(-1.20%) |
Sep 03, 2015 | 9.394 | 9.438 | 9.334 | 9.382 | 222,617 | +0.00(+0.00%) |
Sep 02, 2015 | 9.358 | 9.394 | 9.310 | 9.382 | 141,312 | +0.05(+0.51%) |
Sep 01, 2015 | 9.233 | 9.334 | 9.227 | 9.334 | 209,181 | +0.01(+0.13%) |
Aug 31, 2015 | 9.292 | 9.364 | 9.292 | 9.322 | 256,960 | -0.01(-0.06%) |
Aug 28, 2015 | 9.340 | 9.370 | 9.263 | 9.328 | 184,800 | -0.04(-0.38%) |
Aug 27, 2015 | 9.352 | 9.411 | 9.132 | 9.364 | 279,224 | +0.11(+1.16%) |
Aug 26, 2015 | 9.281 | 9.310 | 9.084 | 9.257 | 125,248 | +0.17(+1.83%) |
Aug 25, 2015 | 9.298 | 9.382 | 9.067 | 9.090 | 199,105 | -0.01(-0.13%) |
Aug 24, 2015 | 9.132 | 9.328 | 9.096 | 9.102 | 254,343 | -0.20(-2.11%) |
Aug 21, 2015 | 9.346 | 9.394 | 9.144 | 9.298 | 203,548 | -0.06(-0.64%) |
Aug 20, 2015 | 9.382 | 9.453 | 9.304 | 9.358 | 163,516 | -0.06(-0.63%) |
Aug 19, 2015 | 9.417 | 9.429 | 9.370 | 9.417 | 142,312 | +0.02(+0.19%) |
Aug 18, 2015 | 9.453 | 9.459 | 9.370 | 9.399 | 129,210 | -0.05(-0.57%) |
Aug 17, 2015 | 9.423 | 9.524 | 9.394 | 9.453 | 230,460 | +0.04(+0.44%) |
Aug 14, 2015 | 9.304 | 9.459 | 9.304 | 9.411 | 392,647 | +0.10(+1.09%) |
Aug 13, 2015 | 9.269 | 9.363 | 9.228 | 9.310 | 367,082 | +0.04(+0.44%) |
Aug 12, 2015 | 9.240 | 9.287 | 9.222 | 9.269 | 256,050 | +0.05(+0.57%) |
Aug 11, 2015 | 9.222 | 9.328 | 9.199 | 9.216 | 126,608 | +0.01(+0.06%) |
Aug 10, 2015 | 9.164 | 9.322 | 9.140 | 9.211 | 245,782 | +0.07(+0.77%) |
Aug 07, 2015 | 9.117 | 9.211 | 9.099 | 9.140 | 243,735 | +0.02(+0.19%) |
Aug 06, 2015 | 9.193 | 9.222 | 9.117 | 9.123 | 305,967 | -0.05(-0.51%) |
Aug 05, 2015 | 9.205 | 9.240 | 9.152 | 9.170 | 448,192 | -0.02(-0.19%) |
Aug 04, 2015 | 9.234 | 9.269 | 9.123 | 9.187 | 190,711 | -0.04(-0.44%) |
Aug 03, 2015 | 9.269 | 9.293 | 9.205 | 9.228 | 428,622 | -0.04(-0.44%) |
Jul 31, 2015 | 9.252 | 9.322 | 9.196 | 9.269 | 118,347 | +0.09(+1.02%) |
Jul 30, 2015 | 9.152 | 9.216 | 9.152 | 9.175 | 60,546 | -0.02(-0.26%) |
Jul 29, 2015 | 9.146 | 9.252 | 9.134 | 9.199 | 113,246 | +0.04(+0.45%) |
Jul 28, 2015 | 9.181 | 9.193 | 9.117 | 9.158 | 203,112 | -0.04(-0.38%) |
Jul 27, 2015 | 9.152 | 9.234 | 9.146 | 9.193 | 264,906 | +0.04(+0.38%) |
Jul 24, 2015 | 9.152 | 9.222 | 9.149 | 9.158 | 261,926 | -0.01(-0.06%) |
Jul 23, 2015 | 9.199 | 9.222 | 9.146 | 9.164 | 271,509 | -0.04(-0.45%) |
Jul 22, 2015 | 9.187 | 9.240 | 9.164 | 9.205 | 82,613 | +0.04(+0.38%) |
Jul 21, 2015 | 9.187 | 9.246 | 9.146 | 9.170 | 370,609 | -0.04(-0.45%) |
Jul 20, 2015 | 9.152 | 9.246 | 9.152 | 9.211 | 123,821 | +0.04(+0.38%) |
Jul 17, 2015 | 9.234 | 9.241 | 9.152 | 9.175 | 56,516 | -0.04(-0.38%) |
Jul 16, 2015 | 9.252 | 9.275 | 9.181 | 9.211 | 117,089 | +0.01(+0.06%) |
Jul 15, 2015 | 9.287 | 9.304 | 9.158 | 9.205 | 356,870 | -0.05(-0.51%) |
Jul 14, 2015 | 9.234 | 9.275 | 9.211 | 9.252 | 225,256 | -0.01(-0.06%) |
Jul 13, 2015 | 9.287 | 9.299 | 9.222 | 9.258 | 267,740 | +0.02(+0.25%) |
Jul 10, 2015 | 9.258 | 9.345 | 9.170 | 9.234 | 269,414 | +0.04(+0.38%) |
Jul 09, 2015 | 9.310 | 9.363 | 9.158 | 9.199 | 249,370 | -0.01(-0.13%) |
Jul 08, 2015 | 9.170 | 9.322 | 9.152 | 9.211 | 44,245 | -0.01(-0.13%) |
Jul 07, 2015 | 9.211 | 9.289 | 9.111 | 9.222 | 694,829 | +0.02(+0.26%) |
Jul 06, 2015 | 9.205 | 9.363 | 9.120 | 9.199 | 244,938 | -0.04(-0.38%) |
Jul 02, 2015 | 9.328 | 9.234 | 9.234 | 9.234 | 22,329 | -0.09(-1.01%) |