Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8.182 | 8.459 | 8.072 | 8.335 | 824,820 | +0.18(+2.14%) |
Sep 29, 2015 | 8.167 | 8.233 | 8.029 | 8.160 | 1,091,846 | +0.04(+0.54%) |
Sep 28, 2015 | 8.255 | 8.284 | 7.970 | 8.116 | 1,021,987 | -0.32(-3.80%) |
Sep 25, 2015 | 8.629 | 8.668 | 8.386 | 8.437 | 834,806 | -0.05(-0.60%) |
Sep 24, 2015 | 8.444 | 8.676 | 8.372 | 8.488 | 1,447,361 | -0.12(-1.34%) |
Sep 23, 2015 | 9.334 | 9.370 | 8.574 | 8.603 | 1,018,885 | -0.65(-7.03%) |
Sep 22, 2015 | 9.326 | 9.428 | 9.177 | 9.254 | 747,945 | -0.33(-3.40%) |
Sep 21, 2015 | 9.456 | 9.731 | 9.413 | 9.579 | 882,265 | +0.27(+2.87%) |
Sep 18, 2015 | 9.290 | 9.500 | 9.206 | 9.312 | 1,285,465 | -0.17(-1.83%) |
Sep 17, 2015 | 9.420 | 9.688 | 9.326 | 9.485 | 1,314,802 | +0.04(+0.38%) |
Sep 16, 2015 | 9.052 | 9.456 | 8.994 | 9.449 | 1,586,609 | +0.56(+6.26%) |
Sep 15, 2015 | 8.914 | 9.146 | 8.784 | 8.893 | 693,342 | +0.01(+0.08%) |
Sep 14, 2015 | 8.943 | 9.044 | 8.849 | 8.885 | 707,171 | -0.14(-1.60%) |
Sep 11, 2015 | 8.936 | 9.080 | 8.893 | 9.030 | 970,292 | -0.08(-0.87%) |
Sep 10, 2015 | 8.921 | 9.247 | 8.856 | 9.109 | 1,438,648 | +0.17(+1.86%) |
Sep 09, 2015 | 9.160 | 9.240 | 8.900 | 8.943 | 1,639,699 | -0.10(-1.12%) |
Sep 08, 2015 | 9.153 | 9.399 | 8.965 | 9.044 | 2,101,934 | -0.01(-0.08%) |
Sep 04, 2015 | 8.813 | 9.052 | 9.052 | 9.052 | 1,927,887 | +0.05(+0.56%) |
Sep 03, 2015 | 8.849 | 9.261 | 8.697 | 9.001 | 2,365,007 | +0.20(+2.22%) |
Sep 02, 2015 | 8.921 | 9.023 | 8.343 | 8.806 | 1,894,576 | +0.00(+0.00%) |
Sep 01, 2015 | 8.856 | 9.117 | 8.560 | 8.806 | 2,093,826 | -0.43(-4.69%) |
Aug 31, 2015 | 8.292 | 9.261 | 7.982 | 9.240 | 2,552,778 | +0.84(+9.98%) |
Aug 28, 2015 | 8.010 | 8.661 | 7.938 | 8.401 | 2,357,507 | +0.35(+4.31%) |
Aug 27, 2015 | 7.685 | 8.415 | 7.620 | 8.054 | 2,611,344 | +0.72(+9.86%) |
Aug 26, 2015 | 7.066 | 7.338 | 6.823 | 7.331 | 1,862,722 | +0.47(+6.78%) |
Aug 25, 2015 | 7.317 | 7.424 | 6.851 | 6.866 | 2,146,303 | +0.03(+0.42%) |
Aug 24, 2015 | 6.450 | 7.109 | 6.107 | 6.837 | 2,734,699 | -0.43(-5.91%) |
Aug 21, 2015 | 7.546 | 7.710 | 7.238 | 7.266 | 2,432,226 | -0.44(-5.67%) |
Aug 20, 2015 | 7.932 | 8.047 | 7.703 | 7.703 | 1,993,406 | -0.35(-4.36%) |
Aug 19, 2015 | 8.541 | 8.555 | 7.818 | 8.054 | 2,087,096 | -0.61(-7.02%) |
Aug 18, 2015 | 8.927 | 8.956 | 8.548 | 8.662 | 1,138,067 | -0.29(-3.20%) |
Aug 17, 2015 | 8.956 | 9.056 | 8.748 | 8.949 | 852,067 | -0.15(-1.65%) |
Aug 14, 2015 | 9.615 | 9.815 | 9.035 | 9.099 | 1,469,704 | -0.55(-5.71%) |
Aug 13, 2015 | 9.643 | 10.14 | 9.615 | 9.650 | 1,603,461 | -0.23(-2.32%) |
Aug 12, 2015 | 9.894 | 10.07 | 9.786 | 9.880 | 1,330,609 | +0.02(+0.22%) |
Aug 11, 2015 | 10.07 | 10.07 | 9.600 | 9.858 | 1,452,178 | -0.58(-5.56%) |
Aug 10, 2015 | 9.944 | 10.46 | 9.786 | 10.44 | 1,330,936 | +0.54(+5.50%) |
Aug 07, 2015 | 10.22 | 10.54 | 9.829 | 9.894 | 1,036,947 | -0.46(-4.43%) |
Aug 06, 2015 | 9.958 | 10.37 | 9.679 | 10.35 | 1,242,212 | +0.33(+3.29%) |
Aug 05, 2015 | 10.45 | 10.74 | 9.937 | 10.02 | 1,201,060 | -0.31(-2.98%) |
Aug 04, 2015 | 10.57 | 10.92 | 10.24 | 10.33 | 898,424 | -0.18(-1.70%) |
Aug 03, 2015 | 10.75 | 10.87 | 10.38 | 10.51 | 477,874 | -0.36(-3.29%) |
Jul 31, 2015 | 11.17 | 11.17 | 10.80 | 10.87 | 770,719 | -0.23(-2.06%) |
Jul 30, 2015 | 10.75 | 11.11 | 10.50 | 11.10 | 1,082,915 | +0.35(+3.26%) |
Jul 29, 2015 | 10.45 | 10.88 | 10.27 | 10.75 | 987,394 | +0.33(+3.16%) |
Jul 28, 2015 | 10.29 | 10.54 | 10.02 | 10.42 | 1,073,433 | +0.27(+2.71%) |
Jul 27, 2015 | 10.54 | 10.56 | 10.09 | 10.14 | 1,160,329 | -0.56(-5.20%) |
Jul 24, 2015 | 10.97 | 11.03 | 10.63 | 10.70 | 975,841 | -0.35(-3.19%) |
Jul 23, 2015 | 11.45 | 11.52 | 10.84 | 11.05 | 1,160,449 | -0.30(-2.67%) |
Jul 22, 2015 | 11.57 | 11.65 | 11.28 | 11.35 | 882,212 | -0.53(-4.45%) |
Jul 21, 2015 | 11.92 | 12.14 | 11.79 | 11.88 | 729,127 | +0.08(+0.72%) |
Jul 20, 2015 | 12.15 | 12.15 | 11.77 | 11.80 | 657,125 | -0.37(-3.07%) |
Jul 17, 2015 | 12.41 | 12.44 | 11.97 | 12.17 | 1,127,214 | -0.22(-1.76%) |
Jul 16, 2015 | 12.77 | 12.78 | 12.35 | 12.39 | 784,665 | -0.22(-1.73%) |
Jul 15, 2015 | 12.84 | 12.98 | 12.47 | 12.61 | 1,598,953 | -0.32(-2.51%) |
Jul 14, 2015 | 12.57 | 13.05 | 12.52 | 12.93 | 1,543,832 | +0.32(+2.57%) |
Jul 13, 2015 | 13.33 | 13.33 | 12.49 | 12.61 | 1,500,666 | -0.69(-5.19%) |
Jul 10, 2015 | 14.00 | 14.02 | 13.26 | 13.30 | 1,024,763 | -0.57(-4.12%) |
Jul 09, 2015 | 14.26 | 14.34 | 13.84 | 13.87 | 706,419 | -0.11(-0.76%) |
Jul 08, 2015 | 14.25 | 14.50 | 13.92 | 13.98 | 648,811 | -0.47(-3.22%) |
Jul 07, 2015 | 14.22 | 14.50 | 13.75 | 14.44 | 1,138,765 | +0.22(+1.54%) |
Jul 06, 2015 | 14.00 | 14.43 | 13.92 | 14.22 | 797,477 | -0.13(-0.93%) |
Jul 02, 2015 | 14.17 | 14.36 | 14.36 | 14.36 | 677,954 | +0.42(+3.04%) |