Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 9.710 | 9.921 | 9.623 | 9.700 | 143,179 | +0.06(+0.60%) |
Sep 29, 2015 | 9.642 | 9.710 | 9.556 | 9.642 | 202,411 | -0.03(-0.30%) |
Sep 28, 2015 | 9.671 | 9.676 | 9.450 | 9.671 | 187,522 | -0.08(-0.79%) |
Sep 25, 2015 | 9.777 | 9.864 | 9.633 | 9.748 | 243,069 | +0.05(+0.50%) |
Sep 24, 2015 | 9.950 | 9.950 | 9.594 | 9.700 | 346,346 | -0.16(-1.66%) |
Sep 23, 2015 | 10.36 | 10.36 | 9.777 | 9.864 | 98,603 | -0.43(-4.21%) |
Sep 22, 2015 | 10.68 | 10.78 | 10.16 | 10.30 | 157,985 | -0.48(-4.46%) |
Sep 21, 2015 | 11.02 | 11.15 | 10.73 | 10.78 | 172,328 | -0.22(-2.01%) |
Sep 18, 2015 | 11.16 | 11.17 | 10.68 | 11.00 | 331,817 | -0.30(-2.64%) |
Sep 17, 2015 | 11.25 | 11.55 | 11.25 | 11.30 | 209,241 | +0.06(+0.51%) |
Sep 16, 2015 | 11.24 | 11.43 | 11.23 | 11.24 | 144,105 | +0.06(+0.52%) |
Sep 15, 2015 | 11.31 | 11.53 | 11.11 | 11.18 | 138,039 | -0.03(-0.26%) |
Sep 14, 2015 | 11.35 | 11.35 | 11.10 | 11.21 | 76,491 | -0.06(-0.51%) |
Sep 11, 2015 | 11.26 | 11.36 | 11.13 | 11.27 | 101,725 | -0.13(-1.10%) |
Sep 10, 2015 | 11.36 | 11.45 | 11.19 | 11.39 | 243,184 | +0.09(+0.77%) |
Sep 09, 2015 | 11.44 | 11.53 | 11.29 | 11.31 | 135,296 | -0.09(-0.76%) |
Sep 08, 2015 | 11.61 | 11.61 | 11.31 | 11.39 | 148,298 | +0.03(+0.25%) |
Sep 04, 2015 | 11.69 | 11.36 | 11.36 | 11.36 | 138,107 | -0.36(-3.04%) |
Sep 03, 2015 | 11.84 | 11.94 | 11.70 | 11.72 | 161,202 | -0.13(-1.14%) |
Sep 02, 2015 | 12.13 | 12.32 | 11.79 | 11.86 | 215,938 | -0.22(-1.83%) |
Sep 01, 2015 | 12.50 | 12.50 | 12.06 | 12.08 | 192,641 | -0.59(-4.64%) |
Aug 31, 2015 | 12.16 | 12.78 | 11.92 | 12.66 | 175,978 | +0.54(+4.44%) |
Aug 28, 2015 | 11.82 | 12.20 | 11.82 | 12.12 | 201,294 | +0.30(+2.52%) |
Aug 27, 2015 | 11.69 | 11.93 | 11.63 | 11.83 | 288,789 | +0.18(+1.57%) |
Aug 26, 2015 | 11.59 | 11.77 | 11.44 | 11.64 | 290,748 | +0.22(+1.94%) |
Aug 25, 2015 | 12.13 | 12.29 | 11.37 | 11.42 | 210,459 | -0.53(-4.43%) |
Aug 24, 2015 | 11.66 | 12.52 | 11.55 | 11.95 | 253,480 | -0.11(-0.88%) |
Aug 21, 2015 | 11.97 | 12.32 | 11.93 | 12.06 | 240,666 | -0.21(-1.73%) |
Aug 20, 2015 | 12.38 | 12.54 | 12.20 | 12.27 | 144,237 | -0.19(-1.54%) |
Aug 19, 2015 | 12.51 | 12.63 | 12.15 | 12.46 | 150,845 | -0.12(-0.92%) |
Aug 18, 2015 | 12.62 | 12.72 | 12.44 | 12.58 | 90,502 | +0.00(+0.00%) |
Aug 17, 2015 | 12.75 | 12.75 | 12.50 | 12.58 | 70,221 | -0.08(-0.61%) |
Aug 14, 2015 | 12.44 | 12.70 | 12.44 | 12.65 | 35,967 | +0.15(+1.23%) |
Aug 13, 2015 | 12.70 | 12.81 | 12.45 | 12.50 | 126,383 | -0.20(-1.59%) |
Aug 12, 2015 | 12.89 | 12.93 | 12.60 | 12.70 | 178,836 | -0.28(-2.15%) |
Aug 11, 2015 | 13.54 | 13.56 | 12.89 | 12.98 | 205,933 | -0.60(-4.39%) |
Aug 10, 2015 | 13.29 | 13.59 | 13.24 | 13.58 | 181,699 | +0.38(+2.92%) |
Aug 07, 2015 | 12.64 | 13.63 | 12.64 | 13.19 | 562,577 | +0.59(+4.66%) |
Aug 06, 2015 | 12.53 | 12.93 | 12.35 | 12.61 | 341,530 | +0.16(+1.31%) |
Aug 05, 2015 | 12.75 | 12.84 | 12.27 | 12.44 | 285,189 | -0.24(-1.90%) |
Aug 04, 2015 | 13.54 | 13.87 | 12.52 | 12.68 | 165,252 | -0.88(-6.46%) |
Aug 03, 2015 | 13.59 | 13.71 | 13.30 | 13.56 | 247,333 | +0.03(+0.21%) |
Jul 31, 2015 | 14.56 | 14.66 | 13.50 | 13.53 | 282,774 | -0.91(-6.33%) |
Jul 30, 2015 | 15.32 | 15.32 | 14.27 | 14.44 | 263,661 | -0.96(-6.25%) |
Jul 29, 2015 | 15.95 | 16.24 | 14.92 | 15.41 | 463,299 | -0.53(-3.32%) |
Jul 28, 2015 | 16.25 | 16.28 | 15.86 | 15.94 | 147,174 | -0.16(-1.02%) |
Jul 27, 2015 | 16.36 | 16.45 | 16.04 | 16.10 | 58,226 | -0.35(-2.11%) |
Jul 24, 2015 | 17.06 | 17.09 | 16.36 | 16.45 | 76,437 | -0.69(-4.04%) |
Jul 23, 2015 | 17.62 | 17.69 | 17.04 | 17.14 | 63,706 | -0.56(-3.15%) |
Jul 22, 2015 | 17.59 | 17.80 | 17.58 | 17.70 | 116,801 | -0.09(-0.49%) |
Jul 21, 2015 | 17.90 | 18.13 | 17.60 | 17.78 | 57,515 | -0.16(-0.91%) |
Jul 20, 2015 | 18.76 | 18.77 | 17.80 | 17.95 | 64,650 | -0.79(-4.21%) |
Jul 17, 2015 | 18.91 | 19.00 | 18.61 | 18.74 | 63,232 | -0.12(-0.61%) |
Jul 16, 2015 | 18.53 | 18.95 | 18.32 | 18.85 | 74,814 | +0.46(+2.51%) |
Jul 15, 2015 | 18.18 | 18.41 | 17.67 | 18.39 | 104,306 | +0.19(+1.06%) |
Jul 14, 2015 | 18.13 | 18.33 | 18.07 | 18.20 | 49,214 | +0.00(+0.00%) |
Jul 13, 2015 | 17.61 | 18.27 | 17.56 | 18.20 | 85,068 | +0.64(+3.62%) |
Jul 10, 2015 | 17.46 | 17.95 | 17.35 | 17.56 | 92,441 | +0.24(+1.39%) |
Jul 09, 2015 | 17.32 | 17.63 | 17.17 | 17.32 | 117,719 | +0.16(+0.95%) |
Jul 08, 2015 | 17.57 | 17.83 | 16.65 | 17.16 | 194,557 | -0.64(-3.57%) |
Jul 07, 2015 | 17.99 | 18.03 | 16.94 | 17.79 | 227,184 | -0.24(-1.33%) |
Jul 06, 2015 | 18.43 | 18.61 | 17.99 | 18.03 | 144,213 | -0.59(-3.15%) |
Jul 02, 2015 | 18.88 | 18.62 | 18.62 | 18.62 | 100,281 | -0.21(-1.12%) |