Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8.565 | 9.197 | 8.125 | 8.262 | 282,788 | -0.29(-3.33%) |
Sep 29, 2015 | 8.533 | 8.709 | 8.248 | 8.547 | 70,244 | +0.15(+1.79%) |
Sep 28, 2015 | 8.775 | 8.781 | 8.205 | 8.398 | 107,304 | -0.38(-4.33%) |
Sep 25, 2015 | 8.865 | 9.025 | 8.775 | 8.777 | 92,484 | -0.04(-0.48%) |
Sep 24, 2015 | 9.902 | 9.902 | 8.777 | 8.820 | 141,568 | -1.19(-11.87%) |
Sep 23, 2015 | 10.74 | 10.74 | 9.925 | 10.01 | 39,300 | -0.71(-6.58%) |
Sep 22, 2015 | 11.10 | 11.27 | 10.53 | 10.71 | 48,280 | -0.43(-3.88%) |
Sep 21, 2015 | 11.21 | 11.28 | 10.97 | 11.14 | 76,252 | -0.01(-0.04%) |
Sep 18, 2015 | 11.00 | 11.45 | 11.00 | 11.15 | 38,388 | -0.05(-0.42%) |
Sep 17, 2015 | 11.01 | 11.31 | 10.79 | 11.20 | 11,712 | +0.08(+0.72%) |
Sep 16, 2015 | 10.50 | 11.12 | 10.02 | 11.12 | 48,816 | +0.62(+5.88%) |
Sep 15, 2015 | 10.83 | 10.83 | 10.34 | 10.50 | 9,512 | -0.17(-1.59%) |
Sep 14, 2015 | 9.545 | 11.04 | 9.545 | 10.67 | 41,060 | +0.12(+1.11%) |
Sep 11, 2015 | 10.38 | 10.96 | 10.12 | 10.55 | 174,260 | +0.18(+1.71%) |
Sep 10, 2015 | 9.938 | 10.46 | 9.938 | 10.38 | 54,272 | +0.38(+3.75%) |
Sep 09, 2015 | 10.12 | 10.12 | 9.800 | 10.00 | 64,972 | -0.22(-2.15%) |
Sep 08, 2015 | 9.595 | 10.22 | 9.475 | 10.22 | 34,684 | +0.66(+6.93%) |
Sep 04, 2015 | 9.387 | 9.557 | 9.557 | 9.557 | 73,200 | +0.15(+1.62%) |
Sep 03, 2015 | 9.477 | 9.630 | 9.352 | 9.405 | 48,676 | -0.17(-1.78%) |
Sep 02, 2015 | 9.650 | 9.875 | 9.488 | 9.575 | 33,776 | +0.02(+0.26%) |
Sep 01, 2015 | 9.463 | 9.735 | 9.268 | 9.550 | 37,544 | -0.11(-1.11%) |
Aug 31, 2015 | 10.18 | 10.37 | 9.460 | 9.658 | 112,484 | -0.47(-4.62%) |
Aug 28, 2015 | 10.17 | 10.30 | 10.12 | 10.12 | 28,416 | -0.14(-1.36%) |
Aug 27, 2015 | 10.31 | 10.48 | 10.14 | 10.27 | 63,096 | -0.01(-0.12%) |
Aug 26, 2015 | 9.928 | 10.28 | 9.755 | 10.28 | 51,784 | +0.51(+5.19%) |
Aug 25, 2015 | 10.60 | 10.60 | 9.445 | 9.770 | 50,120 | -0.55(-5.35%) |
Aug 24, 2015 | 9.325 | 10.58 | 7.582 | 10.32 | 103,420 | -0.03(-0.24%) |
Aug 21, 2015 | 10.48 | 10.83 | 9.438 | 10.35 | 105,072 | -0.32(-3.00%) |
Aug 20, 2015 | 11.43 | 11.43 | 10.52 | 10.67 | 30,728 | -0.76(-6.65%) |
Aug 19, 2015 | 11.72 | 12.23 | 11.32 | 11.43 | 38,484 | -0.29(-2.52%) |
Aug 18, 2015 | 12.12 | 12.18 | 11.72 | 11.72 | 27,232 | -0.34(-2.80%) |
Aug 17, 2015 | 11.46 | 12.24 | 11.38 | 12.06 | 37,356 | +0.46(+3.94%) |
Aug 14, 2015 | 11.76 | 11.77 | 11.33 | 11.60 | 40,636 | -0.16(-1.34%) |
Aug 13, 2015 | 11.93 | 12.05 | 11.59 | 11.76 | 81,840 | -0.06(-0.49%) |
Aug 12, 2015 | 11.65 | 12.00 | 11.24 | 11.82 | 90,760 | -0.01(-0.06%) |
Aug 11, 2015 | 11.75 | 11.95 | 11.50 | 11.82 | 82,672 | -0.11(-0.88%) |
Aug 10, 2015 | 12.55 | 12.61 | 11.61 | 11.93 | 102,128 | -0.61(-4.85%) |
Aug 07, 2015 | 12.64 | 12.73 | 12.32 | 12.54 | 36,084 | -0.20(-1.53%) |
Aug 06, 2015 | 13.09 | 13.09 | 12.56 | 12.73 | 36,868 | -0.48(-3.67%) |
Aug 05, 2015 | 12.40 | 13.29 | 12.39 | 13.22 | 173,992 | +0.74(+5.95%) |
Aug 04, 2015 | 12.57 | 13.10 | 12.33 | 12.47 | 121,980 | -0.18(-1.40%) |
Aug 03, 2015 | 12.97 | 13.24 | 12.41 | 12.65 | 112,620 | -0.50(-3.78%) |
Jul 31, 2015 | 13.81 | 13.96 | 13.11 | 13.15 | 108,100 | -0.69(-5.00%) |
Jul 30, 2015 | 13.90 | 14.49 | 13.75 | 13.84 | 49,536 | -0.23(-1.62%) |
Jul 29, 2015 | 13.86 | 14.58 | 13.49 | 14.07 | 51,188 | +0.14(+1.01%) |
Jul 28, 2015 | 13.60 | 14.06 | 13.26 | 13.93 | 129,752 | +0.34(+2.50%) |
Jul 27, 2015 | 14.41 | 14.47 | 13.41 | 13.59 | 104,116 | -0.89(-6.18%) |
Jul 24, 2015 | 14.41 | 14.80 | 14.21 | 14.48 | 55,624 | +0.08(+0.59%) |
Jul 23, 2015 | 14.89 | 15.23 | 14.34 | 14.40 | 85,608 | -0.53(-3.55%) |
Jul 22, 2015 | 14.73 | 14.99 | 14.48 | 14.93 | 32,752 | +0.21(+1.39%) |
Jul 21, 2015 | 14.65 | 14.91 | 14.51 | 14.72 | 58,644 | +0.05(+0.34%) |
Jul 20, 2015 | 14.52 | 14.85 | 14.47 | 14.68 | 64,752 | +0.24(+1.63%) |
Jul 17, 2015 | 14.90 | 15.03 | 14.31 | 14.44 | 77,344 | -0.50(-3.33%) |
Jul 16, 2015 | 14.91 | 15.07 | 14.87 | 14.94 | 54,808 | +0.04(+0.29%) |
Jul 15, 2015 | 15.35 | 15.38 | 14.76 | 14.89 | 81,288 | -0.34(-2.22%) |
Jul 14, 2015 | 15.39 | 15.47 | 15.19 | 15.23 | 68,020 | -0.16(-1.02%) |
Jul 13, 2015 | 15.39 | 15.43 | 14.78 | 15.39 | 46,156 | +0.20(+1.32%) |
Jul 10, 2015 | 14.83 | 15.40 | 14.72 | 15.19 | 57,372 | +0.41(+2.76%) |
Jul 09, 2015 | 14.93 | 15.19 | 14.78 | 14.78 | 67,520 | -0.08(-0.55%) |
Jul 08, 2015 | 15.37 | 15.47 | 14.68 | 14.87 | 71,732 | -0.46(-3.02%) |
Jul 07, 2015 | 15.05 | 15.47 | 14.73 | 15.33 | 92,484 | +0.18(+1.19%) |
Jul 06, 2015 | 14.85 | 15.54 | 14.81 | 15.15 | 113,120 | +0.33(+2.24%) |
Jul 02, 2015 | 14.75 | 14.81 | 14.81 | 14.81 | 83,200 | +0.06(+0.44%) |