Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 9.232 | 9.267 | 9.128 | 9.225 | 1,968,843 | +0.07(+0.78%) |
Sep 29, 2015 | 9.103 | 9.232 | 9.011 | 9.153 | 3,542,030 | +0.06(+0.71%) |
Sep 28, 2015 | 9.111 | 9.175 | 9.068 | 9.089 | 2,289,564 | -0.08(-0.85%) |
Sep 25, 2015 | 9.125 | 9.225 | 9.089 | 9.168 | 2,105,957 | +0.16(+1.82%) |
Sep 24, 2015 | 8.840 | 9.018 | 8.840 | 9.004 | 1,306,566 | +0.07(+0.80%) |
Sep 23, 2015 | 8.911 | 9.018 | 8.875 | 8.932 | 1,218,011 | +0.06(+0.72%) |
Sep 22, 2015 | 8.854 | 8.940 | 8.811 | 8.868 | 1,061,076 | -0.10(-1.11%) |
Sep 21, 2015 | 8.840 | 9.022 | 8.840 | 8.968 | 1,568,133 | +0.16(+1.86%) |
Sep 18, 2015 | 8.904 | 8.954 | 8.776 | 8.804 | 3,976,269 | -0.24(-2.60%) |
Sep 17, 2015 | 9.267 | 9.360 | 9.000 | 9.039 | 2,046,855 | -0.24(-2.53%) |
Sep 16, 2015 | 9.239 | 9.289 | 9.182 | 9.274 | 1,275,895 | +0.01(+0.08%) |
Sep 15, 2015 | 9.146 | 9.296 | 9.139 | 9.267 | 1,053,893 | +0.15(+1.64%) |
Sep 14, 2015 | 9.125 | 9.210 | 9.086 | 9.118 | 1,442,188 | -0.01(-0.16%) |
Sep 11, 2015 | 9.054 | 9.139 | 9.011 | 9.132 | 999,779 | +0.03(+0.31%) |
Sep 10, 2015 | 8.961 | 9.128 | 8.940 | 9.103 | 1,651,494 | +0.11(+1.27%) |
Sep 09, 2015 | 9.096 | 9.146 | 8.982 | 8.989 | 1,564,024 | -0.04(-0.39%) |
Sep 08, 2015 | 8.961 | 9.046 | 8.904 | 9.025 | 1,320,875 | +0.21(+2.34%) |
Sep 04, 2015 | 8.712 | 8.819 | 8.819 | 8.819 | 1,180,371 | -0.01(-0.16%) |
Sep 03, 2015 | 8.754 | 8.890 | 8.633 | 8.833 | 1,421,926 | +0.05(+0.57%) |
Sep 02, 2015 | 8.797 | 8.833 | 8.648 | 8.783 | 1,249,039 | +0.11(+1.23%) |
Sep 01, 2015 | 8.762 | 8.833 | 8.633 | 8.676 | 2,269,646 | -0.27(-3.03%) |
Aug 31, 2015 | 8.868 | 8.968 | 8.826 | 8.947 | 1,499,871 | +0.06(+0.64%) |
Aug 28, 2015 | 8.819 | 8.947 | 8.733 | 8.890 | 1,608,967 | +0.04(+0.48%) |
Aug 27, 2015 | 8.875 | 8.953 | 8.769 | 8.847 | 2,273,223 | +0.07(+0.80%) |
Aug 26, 2015 | 8.678 | 8.776 | 8.533 | 8.776 | 3,310,580 | +0.29(+3.41%) |
Aug 25, 2015 | 8.925 | 8.925 | 8.466 | 8.487 | 2,165,722 | -0.16(-1.88%) |
Aug 24, 2015 | 8.748 | 9.002 | 8.621 | 8.649 | 4,340,901 | -0.49(-5.33%) |
Aug 21, 2015 | 8.974 | 9.214 | 8.925 | 9.136 | 2,901,928 | -0.02(-0.23%) |
Aug 20, 2015 | 9.242 | 9.263 | 9.157 | 9.157 | 2,480,677 | -0.18(-1.96%) |
Aug 19, 2015 | 9.397 | 9.450 | 9.334 | 9.341 | 2,330,485 | -0.08(-0.90%) |
Aug 18, 2015 | 9.433 | 9.454 | 9.299 | 9.425 | 2,349,604 | +0.02(+0.23%) |
Aug 17, 2015 | 9.327 | 9.482 | 9.263 | 9.404 | 2,320,721 | +0.01(+0.15%) |
Aug 14, 2015 | 9.284 | 9.397 | 9.256 | 9.390 | 1,540,203 | +0.11(+1.14%) |
Aug 13, 2015 | 9.214 | 9.334 | 9.200 | 9.284 | 1,636,027 | +0.05(+0.53%) |
Aug 12, 2015 | 9.313 | 9.327 | 9.115 | 9.235 | 2,420,524 | -0.11(-1.13%) |
Aug 11, 2015 | 9.362 | 9.447 | 9.299 | 9.341 | 1,702,171 | -0.13(-1.34%) |
Aug 10, 2015 | 9.496 | 9.531 | 9.447 | 9.468 | 2,315,762 | +0.04(+0.37%) |
Aug 07, 2015 | 9.454 | 9.524 | 9.383 | 9.433 | 2,971,824 | -0.08(-0.82%) |
Aug 06, 2015 | 9.538 | 9.560 | 9.425 | 9.510 | 2,054,582 | +0.01(+0.07%) |
Aug 05, 2015 | 9.425 | 9.567 | 9.383 | 9.503 | 4,490,573 | +0.14(+1.51%) |
Aug 04, 2015 | 9.778 | 9.863 | 9.348 | 9.362 | 8,520,418 | -0.37(-3.77%) |
Aug 03, 2015 | 9.729 | 9.771 | 9.630 | 9.729 | 1,441,808 | +0.00(+0.00%) |
Jul 31, 2015 | 9.736 | 9.785 | 9.658 | 9.729 | 1,760,004 | -0.01(-0.07%) |
Jul 30, 2015 | 9.729 | 9.792 | 9.672 | 9.736 | 1,558,148 | -0.02(-0.22%) |
Jul 29, 2015 | 9.722 | 9.778 | 9.655 | 9.757 | 1,617,568 | +0.03(+0.29%) |
Jul 28, 2015 | 9.842 | 9.842 | 9.641 | 9.729 | 1,738,226 | -0.02(-0.22%) |
Jul 27, 2015 | 9.771 | 9.790 | 9.651 | 9.750 | 2,240,639 | -0.13(-1.36%) |
Jul 24, 2015 | 10.05 | 10.07 | 9.884 | 9.884 | 1,808,652 | -0.17(-1.68%) |
Jul 23, 2015 | 10.36 | 10.36 | 10.03 | 10.05 | 1,494,196 | -0.20(-1.99%) |
Jul 22, 2015 | 10.16 | 10.31 | 10.14 | 10.26 | 937,215 | +0.10(+0.97%) |
Jul 21, 2015 | 10.27 | 10.38 | 10.15 | 10.16 | 1,271,432 | -0.11(-1.03%) |
Jul 20, 2015 | 10.22 | 10.30 | 10.12 | 10.27 | 1,131,906 | +0.06(+0.62%) |
Jul 17, 2015 | 10.32 | 10.33 | 10.12 | 10.20 | 1,162,816 | -0.13(-1.23%) |
Jul 16, 2015 | 10.36 | 10.44 | 10.31 | 10.33 | 1,010,543 | +0.01(+0.14%) |
Jul 15, 2015 | 10.28 | 10.38 | 10.22 | 10.31 | 1,107,555 | +0.06(+0.62%) |
Jul 14, 2015 | 10.19 | 10.28 | 10.16 | 10.25 | 773,044 | +0.01(+0.14%) |
Jul 13, 2015 | 10.24 | 10.29 | 10.19 | 10.24 | 955,110 | +0.07(+0.69%) |
Jul 10, 2015 | 10.17 | 10.23 | 10.08 | 10.17 | 1,318,660 | +0.16(+1.62%) |
Jul 09, 2015 | 10.15 | 10.15 | 9.948 | 10.00 | 1,548,924 | +0.08(+0.78%) |
Jul 08, 2015 | 9.821 | 9.976 | 9.821 | 9.926 | 1,439,771 | -0.03(-0.28%) |
Jul 07, 2015 | 10.09 | 10.09 | 9.856 | 9.955 | 1,897,733 | -0.16(-1.53%) |
Jul 06, 2015 | 9.941 | 10.12 | 9.905 | 10.11 | 1,260,985 | +0.04(+0.35%) |
Jul 02, 2015 | 10.26 | 10.07 | 10.07 | 10.07 | 938,055 | -0.18(-1.79%) |