Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 7.930 | 8.660 | 7.830 | 8.450 | 1,396,917 | +0.52(+6.62%) |
Sep 29, 2015 | 8.350 | 8.720 | 7.780 | 7.925 | 1,590,354 | -0.38(-4.52%) |
Sep 28, 2015 | 8.300 | 8.390 | 7.840 | 8.300 | 986,901 | -0.08(-0.95%) |
Sep 25, 2015 | 9.340 | 9.770 | 8.195 | 8.380 | 1,014,024 | -0.86(-9.31%) |
Sep 24, 2015 | 9.290 | 9.370 | 8.810 | 9.240 | 582,574 | -0.09(-0.96%) |
Sep 23, 2015 | 9.430 | 9.640 | 9.220 | 9.330 | 545,266 | -0.15(-1.58%) |
Sep 22, 2015 | 9.700 | 9.785 | 9.100 | 9.480 | 1,329,563 | -0.48(-4.82%) |
Sep 21, 2015 | 9.750 | 10.76 | 9.630 | 9.960 | 2,394,137 | +0.79(+8.62%) |
Sep 18, 2015 | 9.570 | 9.610 | 9.080 | 9.170 | 1,371,982 | -0.08(-0.86%) |
Sep 17, 2015 | 8.780 | 9.310 | 8.670 | 9.250 | 643,220 | +0.48(+5.47%) |
Sep 16, 2015 | 8.950 | 9.040 | 8.590 | 8.770 | 498,109 | -0.13(-1.46%) |
Sep 15, 2015 | 8.870 | 9.070 | 8.780 | 8.900 | 401,180 | +0.04(+0.45%) |
Sep 14, 2015 | 8.820 | 8.900 | 8.590 | 8.860 | 325,792 | +0.04(+0.45%) |
Sep 11, 2015 | 8.690 | 8.830 | 8.350 | 8.820 | 542,537 | -0.05(-0.56%) |
Sep 10, 2015 | 8.470 | 8.900 | 8.470 | 8.870 | 504,162 | +0.36(+4.23%) |
Sep 09, 2015 | 8.990 | 8.990 | 8.440 | 8.510 | 646,499 | -0.32(-3.62%) |
Sep 08, 2015 | 8.850 | 8.865 | 8.610 | 8.830 | 540,346 | +0.18(+2.08%) |
Sep 04, 2015 | 8.320 | 8.650 | 8.650 | 8.650 | 440,200 | +0.09(+1.05%) |
Sep 03, 2015 | 9.070 | 9.140 | 8.460 | 8.560 | 852,188 | -0.45(-4.99%) |
Sep 02, 2015 | 8.700 | 9.050 | 8.530 | 9.010 | 681,983 | +0.41(+4.77%) |
Sep 01, 2015 | 8.590 | 8.810 | 8.470 | 8.600 | 657,995 | -0.22(-2.49%) |
Aug 31, 2015 | 9.180 | 9.370 | 8.810 | 8.820 | 735,003 | -0.46(-4.96%) |
Aug 28, 2015 | 9.040 | 9.360 | 8.900 | 9.280 | 649,757 | +0.16(+1.75%) |
Aug 27, 2015 | 9.010 | 9.280 | 8.910 | 9.120 | 555,010 | +0.25(+2.82%) |
Aug 26, 2015 | 8.750 | 8.880 | 8.400 | 8.870 | 788,749 | +0.38(+4.48%) |
Aug 25, 2015 | 8.890 | 9.020 | 8.430 | 8.490 | 815,670 | -0.06(-0.70%) |
Aug 24, 2015 | 8.610 | 9.230 | 8.200 | 8.550 | 1,211,353 | -0.89(-9.43%) |
Aug 21, 2015 | 8.660 | 10.00 | 8.660 | 9.440 | 1,468,184 | +0.54(+6.07%) |
Aug 20, 2015 | 9.260 | 9.586 | 8.870 | 8.900 | 1,127,888 | -0.50(-5.32%) |
Aug 19, 2015 | 9.350 | 9.654 | 9.110 | 9.400 | 784,567 | +0.02(+0.21%) |
Aug 18, 2015 | 9.610 | 9.690 | 9.360 | 9.380 | 589,078 | -0.21(-2.19%) |
Aug 17, 2015 | 9.500 | 9.640 | 9.260 | 9.590 | 544,825 | +0.08(+0.84%) |
Aug 14, 2015 | 9.260 | 9.610 | 9.240 | 9.510 | 930,106 | +0.20(+2.15%) |
Aug 13, 2015 | 9.300 | 9.680 | 9.180 | 9.310 | 598,188 | +0.02(+0.22%) |
Aug 12, 2015 | 9.140 | 9.380 | 8.920 | 9.290 | 645,458 | +0.08(+0.87%) |
Aug 11, 2015 | 9.250 | 9.720 | 8.960 | 9.210 | 933,327 | -0.19(-2.02%) |
Aug 10, 2015 | 8.540 | 9.570 | 8.490 | 9.400 | 990,987 | +0.93(+10.98%) |
Aug 07, 2015 | 8.250 | 8.620 | 7.560 | 8.470 | 1,156,216 | +0.22(+2.67%) |
Aug 06, 2015 | 8.780 | 9.000 | 8.150 | 8.250 | 761,876 | -0.55(-6.25%) |
Aug 05, 2015 | 8.810 | 8.990 | 8.740 | 8.800 | 325,665 | -0.01(-0.17%) |
Aug 04, 2015 | 8.700 | 8.950 | 8.660 | 8.815 | 490,342 | +0.14(+1.67%) |
Aug 03, 2015 | 8.770 | 8.897 | 8.530 | 8.670 | 394,460 | -0.07(-0.80%) |
Jul 31, 2015 | 8.760 | 9.030 | 8.650 | 8.740 | 414,253 | +0.01(+0.11%) |
Jul 30, 2015 | 8.680 | 8.910 | 8.460 | 8.730 | 419,056 | +0.05(+0.58%) |
Jul 29, 2015 | 8.940 | 9.040 | 8.580 | 8.680 | 561,676 | -0.26(-2.91%) |
Jul 28, 2015 | 8.800 | 9.080 | 8.550 | 8.940 | 535,279 | +0.25(+2.88%) |
Jul 27, 2015 | 8.630 | 8.800 | 8.424 | 8.690 | 577,488 | -0.01(-0.11%) |
Jul 24, 2015 | 9.350 | 9.360 | 8.680 | 8.700 | 875,003 | -0.70(-7.45%) |
Jul 23, 2015 | 9.370 | 9.500 | 9.210 | 9.400 | 674,312 | +0.02(+0.21%) |
Jul 22, 2015 | 9.230 | 9.540 | 9.120 | 9.380 | 525,460 | +0.09(+0.97%) |
Jul 21, 2015 | 9.750 | 9.990 | 9.290 | 9.290 | 715,727 | -0.50(-5.11%) |
Jul 20, 2015 | 10.16 | 10.28 | 9.540 | 9.790 | 729,782 | -0.31(-3.07%) |
Jul 17, 2015 | 10.53 | 10.53 | 9.930 | 10.10 | 628,083 | -0.40(-3.81%) |
Jul 16, 2015 | 10.63 | 10.74 | 10.35 | 10.50 | 420,979 | -0.03(-0.28%) |
Jul 15, 2015 | 10.77 | 10.88 | 10.41 | 10.53 | 468,496 | -0.13(-1.22%) |
Jul 14, 2015 | 10.66 | 10.92 | 10.51 | 10.66 | 463,239 | +0.06(+0.57%) |
Jul 13, 2015 | 10.29 | 10.63 | 10.18 | 10.60 | 412,818 | +0.41(+4.02%) |
Jul 10, 2015 | 10.13 | 10.38 | 9.900 | 10.19 | 527,232 | +0.23(+2.31%) |
Jul 09, 2015 | 10.06 | 10.25 | 9.925 | 9.960 | 508,288 | +0.01(+0.10%) |
Jul 08, 2015 | 10.34 | 10.35 | 9.890 | 9.950 | 523,936 | -0.58(-5.51%) |
Jul 07, 2015 | 10.66 | 10.66 | 10.23 | 10.53 | 503,090 | -0.07(-0.66%) |
Jul 06, 2015 | 10.51 | 10.90 | 10.38 | 10.60 | 339,911 | -0.04(-0.38%) |
Jul 02, 2015 | 10.33 | 10.64 | 10.64 | 10.64 | 461,000 | +0.31(+3.00%) |