Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 9.160 | 9.190 | 9.140 | 9.180 | 754,990 | -0.09(-0.97%) |
Sep 29, 2015 | 9.290 | 9.330 | 9.260 | 9.270 | 462,517 | -0.03(-0.32%) |
Sep 28, 2015 | 9.310 | 9.340 | 9.300 | 9.300 | 429,605 | -0.14(-1.48%) |
Sep 25, 2015 | 9.430 | 9.460 | 9.400 | 9.440 | 423,699 | -0.04(-0.42%) |
Sep 24, 2015 | 9.410 | 9.520 | 9.410 | 9.480 | 533,003 | +0.18(+1.94%) |
Sep 23, 2015 | 9.320 | 9.323 | 9.290 | 9.300 | 265,768 | +0.05(+0.54%) |
Sep 22, 2015 | 9.250 | 9.279 | 9.230 | 9.250 | 306,902 | -0.07(-0.75%) |
Sep 21, 2015 | 9.330 | 9.340 | 9.310 | 9.320 | 668,657 | -0.06(-0.64%) |
Sep 18, 2015 | 9.380 | 9.410 | 9.360 | 9.380 | 828,034 | +0.06(+0.64%) |
Sep 17, 2015 | 9.220 | 9.350 | 9.200 | 9.320 | 476,212 | +0.08(+0.87%) |
Sep 16, 2015 | 9.190 | 9.280 | 9.180 | 9.240 | 220,451 | +0.11(+1.20%) |
Sep 15, 2015 | 9.140 | 9.141 | 9.110 | 9.130 | 203,776 | -0.03(-0.33%) |
Sep 14, 2015 | 9.090 | 9.160 | 9.090 | 9.160 | 380,471 | +0.03(+0.33%) |
Sep 11, 2015 | 9.080 | 9.140 | 9.054 | 9.130 | 217,073 | -0.03(-0.33%) |
Sep 10, 2015 | 9.170 | 9.180 | 9.132 | 9.160 | 227,789 | +0.02(+0.22%) |
Sep 09, 2015 | 9.170 | 9.190 | 9.080 | 9.140 | 352,803 | -0.11(-1.19%) |
Sep 08, 2015 | 9.250 | 9.297 | 9.240 | 9.250 | 240,794 | +0.00(+0.00%) |
Sep 04, 2015 | 9.230 | 9.250 | 9.250 | 9.250 | 357,800 | -0.03(-0.32%) |
Sep 03, 2015 | 9.270 | 9.330 | 9.250 | 9.280 | 386,670 | -0.06(-0.64%) |
Sep 02, 2015 | 9.420 | 9.420 | 9.337 | 9.340 | 280,372 | -0.08(-0.85%) |
Sep 01, 2015 | 9.420 | 9.440 | 9.360 | 9.420 | 615,862 | +0.06(+0.64%) |
Aug 31, 2015 | 9.310 | 9.360 | 9.291 | 9.360 | 296,881 | +0.02(+0.21%) |
Aug 28, 2015 | 9.290 | 9.390 | 9.290 | 9.340 | 261,962 | +0.09(+0.97%) |
Aug 27, 2015 | 9.240 | 9.280 | 9.215 | 9.250 | 374,798 | -0.01(-0.11%) |
Aug 26, 2015 | 9.270 | 9.295 | 9.210 | 9.260 | 408,344 | -0.15(-1.59%) |
Aug 25, 2015 | 9.460 | 9.480 | 9.350 | 9.410 | 510,426 | -0.11(-1.16%) |
Aug 24, 2015 | 9.630 | 9.660 | 9.470 | 9.520 | 883,443 | -0.06(-0.63%) |
Aug 21, 2015 | 9.550 | 9.590 | 9.480 | 9.580 | 628,995 | +0.07(+0.74%) |
Aug 20, 2015 | 9.430 | 9.520 | 9.420 | 9.510 | 664,561 | +0.18(+1.93%) |
Aug 19, 2015 | 9.250 | 9.330 | 9.240 | 9.330 | 681,239 | +0.14(+1.52%) |
Aug 18, 2015 | 9.160 | 9.210 | 9.121 | 9.190 | 414,051 | +0.00(+0.00%) |
Aug 17, 2015 | 9.220 | 9.230 | 9.190 | 9.190 | 147,616 | +0.02(+0.22%) |
Aug 14, 2015 | 9.210 | 9.240 | 9.150 | 9.170 | 329,920 | -0.03(-0.33%) |
Aug 13, 2015 | 9.200 | 9.220 | 9.180 | 9.200 | 307,217 | -0.07(-0.76%) |
Aug 12, 2015 | 9.190 | 9.290 | 9.180 | 9.270 | 652,967 | +0.16(+1.76%) |
Aug 11, 2015 | 9.150 | 9.150 | 9.080 | 9.110 | 697,761 | +0.03(+0.33%) |
Aug 10, 2015 | 9.010 | 9.130 | 9.010 | 9.080 | 489,288 | +0.09(+1.00%) |
Aug 07, 2015 | 8.980 | 9.030 | 8.965 | 8.990 | 767,807 | +0.04(+0.45%) |
Aug 06, 2015 | 8.930 | 9.000 | 8.930 | 8.950 | 406,202 | +0.04(+0.45%) |
Aug 05, 2015 | 8.950 | 8.970 | 8.900 | 8.910 | 368,417 | -0.03(-0.34%) |
Aug 04, 2015 | 8.980 | 8.990 | 8.915 | 8.940 | 444,790 | +0.01(+0.11%) |
Aug 03, 2015 | 8.970 | 8.985 | 8.930 | 8.930 | 614,712 | -0.06(-0.67%) |
Jul 31, 2015 | 9.040 | 9.070 | 8.960 | 8.990 | 600,371 | +0.05(+0.56%) |
Jul 30, 2015 | 8.920 | 9.020 | 8.920 | 8.940 | 753,706 | -0.08(-0.89%) |
Jul 29, 2015 | 9.000 | 9.069 | 8.970 | 9.020 | 449,642 | +0.02(+0.22%) |
Jul 28, 2015 | 8.990 | 9.040 | 8.990 | 9.000 | 565,589 | +0.00(+0.00%) |
Jul 27, 2015 | 9.000 | 9.070 | 8.980 | 9.000 | 519,439 | -0.04(-0.44%) |
Jul 24, 2015 | 8.890 | 9.065 | 8.870 | 9.040 | 1,003,457 | +0.10(+1.12%) |
Jul 23, 2015 | 9.010 | 9.040 | 8.935 | 8.940 | 366,656 | -0.05(-0.56%) |
Jul 22, 2015 | 8.950 | 9.020 | 8.940 | 8.990 | 1,411,222 | -0.06(-0.66%) |
Jul 21, 2015 | 9.070 | 9.120 | 9.032 | 9.050 | 1,223,816 | -0.02(-0.22%) |
Jul 20, 2015 | 9.140 | 9.150 | 9.060 | 9.070 | 1,783,966 | -0.25(-2.68%) |
Jul 17, 2015 | 9.360 | 9.370 | 9.300 | 9.320 | 608,661 | -0.09(-0.96%) |
Jul 16, 2015 | 9.420 | 9.435 | 9.409 | 9.410 | 324,888 | -0.05(-0.53%) |
Jul 15, 2015 | 9.440 | 9.464 | 9.410 | 9.460 | 352,967 | -0.04(-0.42%) |
Jul 14, 2015 | 9.530 | 9.540 | 9.490 | 9.500 | 205,347 | -0.02(-0.21%) |
Jul 13, 2015 | 9.480 | 9.540 | 9.470 | 9.520 | 340,448 | -0.04(-0.42%) |
Jul 10, 2015 | 9.550 | 9.587 | 9.530 | 9.560 | 254,941 | +0.00(+0.00%) |
Jul 09, 2015 | 9.600 | 9.610 | 9.540 | 9.560 | 272,130 | +0.02(+0.21%) |
Jul 08, 2015 | 9.550 | 9.590 | 9.530 | 9.540 | 400,367 | +0.02(+0.21%) |
Jul 07, 2015 | 9.550 | 9.550 | 9.450 | 9.520 | 474,353 | -0.11(-1.14%) |
Jul 06, 2015 | 9.590 | 9.675 | 9.590 | 9.630 | 462,316 | +0.04(+0.42%) |
Jul 02, 2015 | 9.580 | 9.590 | 9.590 | 9.590 | 402,800 | -0.04(-0.42%) |