Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 7.940 | 8.125 | 7.820 | 7.870 | 142,923 | +0.02(+0.25%) |
Sep 29, 2015 | 7.930 | 7.930 | 7.700 | 7.850 | 110,663 | -0.05(-0.63%) |
Sep 28, 2015 | 7.840 | 7.930 | 7.540 | 7.900 | 190,991 | +0.01(+0.13%) |
Sep 25, 2015 | 8.100 | 8.130 | 7.790 | 7.890 | 146,885 | -0.16(-1.99%) |
Sep 24, 2015 | 7.760 | 8.110 | 7.630 | 8.050 | 262,419 | +0.20(+2.55%) |
Sep 23, 2015 | 8.190 | 8.190 | 7.780 | 7.850 | 214,719 | -0.31(-3.80%) |
Sep 22, 2015 | 8.360 | 8.360 | 8.110 | 8.160 | 233,226 | -0.37(-4.34%) |
Sep 21, 2015 | 8.490 | 8.810 | 8.440 | 8.530 | 122,317 | +0.03(+0.35%) |
Sep 18, 2015 | 8.520 | 8.570 | 8.320 | 8.500 | 429,004 | -0.16(-1.85%) |
Sep 17, 2015 | 8.560 | 8.770 | 8.510 | 8.660 | 141,721 | +0.07(+0.81%) |
Sep 16, 2015 | 8.270 | 8.650 | 8.270 | 8.590 | 106,594 | +0.32(+3.87%) |
Sep 15, 2015 | 8.340 | 8.390 | 8.250 | 8.270 | 105,749 | -0.03(-0.36%) |
Sep 14, 2015 | 8.400 | 8.400 | 8.270 | 8.300 | 69,952 | -0.09(-1.07%) |
Sep 11, 2015 | 8.550 | 8.560 | 8.350 | 8.390 | 88,654 | -0.23(-2.67%) |
Sep 10, 2015 | 8.700 | 8.770 | 8.555 | 8.620 | 54,831 | -0.11(-1.26%) |
Sep 09, 2015 | 8.910 | 8.960 | 8.655 | 8.730 | 280,046 | -0.07(-0.80%) |
Sep 08, 2015 | 8.740 | 8.840 | 8.660 | 8.800 | 213,023 | +0.21(+2.44%) |
Sep 04, 2015 | 8.360 | 8.590 | 8.590 | 8.590 | 463,900 | +0.10(+1.18%) |
Sep 03, 2015 | 8.600 | 8.650 | 8.480 | 8.490 | 112,689 | -0.08(-0.93%) |
Sep 02, 2015 | 8.670 | 8.690 | 8.420 | 8.570 | 78,319 | +0.03(+0.35%) |
Sep 01, 2015 | 8.740 | 8.860 | 8.520 | 8.540 | 185,273 | -0.34(-3.83%) |
Aug 31, 2015 | 8.850 | 8.980 | 8.820 | 8.880 | 102,957 | +0.00(+0.00%) |
Aug 28, 2015 | 8.680 | 8.890 | 8.660 | 8.880 | 91,073 | +0.18(+2.07%) |
Aug 27, 2015 | 8.650 | 8.700 | 8.420 | 8.700 | 212,528 | +0.14(+1.64%) |
Aug 26, 2015 | 8.520 | 8.570 | 8.300 | 8.560 | 232,176 | +0.17(+2.03%) |
Aug 25, 2015 | 8.760 | 8.800 | 8.380 | 8.390 | 247,329 | -0.12(-1.41%) |
Aug 24, 2015 | 8.350 | 8.800 | 8.350 | 8.510 | 244,055 | -0.36(-4.06%) |
Aug 21, 2015 | 8.870 | 9.080 | 8.790 | 8.870 | 159,526 | -0.16(-1.77%) |
Aug 20, 2015 | 9.150 | 9.170 | 9.000 | 9.030 | 92,447 | -0.23(-2.48%) |
Aug 19, 2015 | 9.350 | 9.380 | 9.210 | 9.260 | 83,515 | -0.21(-2.22%) |
Aug 18, 2015 | 9.530 | 9.560 | 9.360 | 9.470 | 98,320 | -0.10(-1.04%) |
Aug 17, 2015 | 9.510 | 9.570 | 9.420 | 9.570 | 85,591 | +0.00(+0.00%) |
Aug 14, 2015 | 9.430 | 9.580 | 9.390 | 9.570 | 137,945 | +0.09(+0.95%) |
Aug 13, 2015 | 9.520 | 9.610 | 9.460 | 9.480 | 93,305 | +0.00(+0.00%) |
Aug 12, 2015 | 9.530 | 9.540 | 9.370 | 9.480 | 186,286 | -0.15(-1.56%) |
Aug 11, 2015 | 9.910 | 9.980 | 9.540 | 9.630 | 101,814 | -0.35(-3.51%) |
Aug 10, 2015 | 9.890 | 10.04 | 9.840 | 9.980 | 124,328 | +0.22(+2.25%) |
Aug 07, 2015 | 9.590 | 9.850 | 9.590 | 9.760 | 189,301 | +0.08(+0.83%) |
Aug 06, 2015 | 9.970 | 9.970 | 9.670 | 9.680 | 222,803 | -0.27(-2.71%) |
Aug 05, 2015 | 10.07 | 10.13 | 9.940 | 9.950 | 228,846 | -0.07(-0.70%) |
Aug 04, 2015 | 10.12 | 10.23 | 9.930 | 10.02 | 265,424 | -0.10(-0.99%) |
Aug 03, 2015 | 10.15 | 10.23 | 9.990 | 10.12 | 375,285 | -0.01(-0.10%) |
Jul 31, 2015 | 10.35 | 10.35 | 9.340 | 10.13 | 668,165 | -0.22(-2.13%) |
Jul 30, 2015 | 10.24 | 10.35 | 10.14 | 10.35 | 117,750 | +0.11(+1.07%) |
Jul 29, 2015 | 10.21 | 10.40 | 10.18 | 10.24 | 111,447 | +0.00(+0.00%) |
Jul 28, 2015 | 10.15 | 10.25 | 9.960 | 10.24 | 171,863 | +0.20(+1.99%) |
Jul 27, 2015 | 10.10 | 10.18 | 9.930 | 10.04 | 181,195 | -0.13(-1.28%) |
Jul 24, 2015 | 10.50 | 10.50 | 10.12 | 10.17 | 308,702 | -0.28(-2.68%) |
Jul 23, 2015 | 10.46 | 10.48 | 10.31 | 10.45 | 254,811 | +0.04(+0.38%) |
Jul 22, 2015 | 10.40 | 10.55 | 10.33 | 10.41 | 157,487 | -0.04(-0.38%) |
Jul 21, 2015 | 10.33 | 10.51 | 10.27 | 10.45 | 193,166 | +0.09(+0.87%) |
Jul 20, 2015 | 10.18 | 10.35 | 9.940 | 10.36 | 306,699 | +0.17(+1.67%) |
Jul 17, 2015 | 9.800 | 10.21 | 9.710 | 10.19 | 244,021 | +0.41(+4.19%) |
Jul 16, 2015 | 10.11 | 10.11 | 9.750 | 9.780 | 129,204 | -0.22(-2.20%) |
Jul 15, 2015 | 10.25 | 10.25 | 10.00 | 10.00 | 77,545 | -0.23(-2.25%) |
Jul 14, 2015 | 10.26 | 10.37 | 10.12 | 10.23 | 97,111 | -0.08(-0.78%) |
Jul 13, 2015 | 10.19 | 10.36 | 10.05 | 10.31 | 84,956 | +0.21(+2.08%) |
Jul 10, 2015 | 10.14 | 10.18 | 10.01 | 10.10 | 81,255 | +0.08(+0.80%) |
Jul 09, 2015 | 10.29 | 10.32 | 10.00 | 10.02 | 112,179 | -0.11(-1.09%) |
Jul 08, 2015 | 10.25 | 10.29 | 9.850 | 10.13 | 154,917 | -0.25(-2.41%) |
Jul 07, 2015 | 10.47 | 10.47 | 10.24 | 10.38 | 152,909 | -0.13(-1.24%) |
Jul 06, 2015 | 10.60 | 10.70 | 10.41 | 10.51 | 110,345 | -0.20(-1.87%) |
Jul 02, 2015 | 10.83 | 10.71 | 10.71 | 10.71 | 74,400 | -0.08(-0.74%) |