Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 9.169 | 9.195 | 8.857 | 9.086 | 110,424 | +0.06(+0.69%) |
Sep 29, 2015 | 9.444 | 9.584 | 8.852 | 9.023 | 353,695 | -0.46(-4.82%) |
Sep 28, 2015 | 10.01 | 10.01 | 9.439 | 9.480 | 108,513 | -0.36(-3.69%) |
Sep 25, 2015 | 9.963 | 9.994 | 9.595 | 9.844 | 206,474 | -0.07(-0.73%) |
Sep 24, 2015 | 9.610 | 9.984 | 9.475 | 9.916 | 601,247 | +0.21(+2.14%) |
Sep 23, 2015 | 10.46 | 10.50 | 9.652 | 9.709 | 1,134,489 | -0.64(-6.22%) |
Sep 22, 2015 | 10.45 | 10.62 | 10.16 | 10.35 | 1,126,082 | -0.31(-2.92%) |
Sep 21, 2015 | 9.569 | 11.16 | 9.569 | 10.66 | 710,110 | +0.93(+9.61%) |
Sep 18, 2015 | 9.615 | 9.847 | 9.347 | 9.730 | 458,802 | +0.10(+1.08%) |
Sep 17, 2015 | 9.683 | 9.976 | 9.356 | 9.626 | 384,175 | +0.03(+0.32%) |
Sep 16, 2015 | 9.517 | 9.688 | 9.283 | 9.595 | 183,321 | +0.07(+0.76%) |
Sep 15, 2015 | 9.413 | 9.865 | 9.413 | 9.522 | 222,962 | -0.09(-0.92%) |
Sep 14, 2015 | 9.672 | 9.832 | 9.316 | 9.610 | 343,575 | +0.03(+0.27%) |
Sep 11, 2015 | 9.631 | 9.948 | 9.475 | 9.584 | 325,347 | -0.07(-0.75%) |
Sep 10, 2015 | 9.797 | 10.06 | 9.631 | 9.657 | 106,863 | -0.03(-0.32%) |
Sep 09, 2015 | 10.16 | 10.18 | 9.615 | 9.688 | 152,390 | -0.27(-2.71%) |
Sep 08, 2015 | 9.984 | 10.30 | 9.865 | 9.958 | 144,308 | -0.04(-0.42%) |
Sep 04, 2015 | 9.963 | 10.000 | 10.000 | 10.000 | 79,354 | -0.10(-0.98%) |
Sep 03, 2015 | 10.03 | 10.13 | 9.657 | 10.10 | 91,695 | +0.24(+2.42%) |
Sep 02, 2015 | 9.818 | 9.859 | 9.423 | 9.859 | 39,534 | +0.17(+1.77%) |
Sep 01, 2015 | 9.652 | 10.60 | 9.553 | 9.688 | 559,542 | -0.45(-4.45%) |
Aug 31, 2015 | 9.942 | 10.19 | 9.786 | 10.14 | 163,813 | +0.21(+2.14%) |
Aug 28, 2015 | 9.569 | 9.984 | 9.569 | 9.927 | 119,145 | +0.16(+1.59%) |
Aug 27, 2015 | 9.916 | 10.19 | 9.517 | 9.771 | 110,226 | +0.11(+1.18%) |
Aug 26, 2015 | 9.584 | 9.657 | 9.353 | 9.657 | 182,953 | +0.23(+2.42%) |
Aug 25, 2015 | 10.90 | 10.90 | 9.195 | 9.428 | 484,998 | +0.15(+1.57%) |
Aug 24, 2015 | 7.295 | 9.408 | 7.295 | 9.283 | 363,035 | -0.16(-1.65%) |
Aug 21, 2015 | 9.787 | 9.865 | 9.402 | 9.439 | 62,081 | -0.43(-4.37%) |
Aug 20, 2015 | 9.891 | 9.989 | 9.600 | 9.870 | 120,607 | -0.18(-1.81%) |
Aug 19, 2015 | 10.18 | 10.18 | 10.02 | 10.05 | 32,000 | -0.05(-0.46%) |
Aug 18, 2015 | 10.29 | 10.29 | 10.04 | 10.10 | 42,639 | -0.09(-0.92%) |
Aug 17, 2015 | 10.34 | 10.55 | 9.997 | 10.19 | 741,378 | -0.11(-1.11%) |
Aug 14, 2015 | 10.18 | 10.51 | 10.07 | 10.31 | 178,118 | +0.17(+1.64%) |
Aug 13, 2015 | 10.23 | 10.34 | 10.04 | 10.14 | 59,265 | -0.13(-1.26%) |
Aug 12, 2015 | 10.28 | 10.47 | 10.26 | 10.27 | 74,803 | -0.11(-1.10%) |
Aug 11, 2015 | 10.58 | 10.72 | 10.31 | 10.38 | 108,082 | -0.14(-1.33%) |
Aug 10, 2015 | 10.62 | 10.75 | 10.39 | 10.52 | 202,442 | -0.10(-0.92%) |
Aug 07, 2015 | 10.60 | 10.70 | 10.55 | 10.62 | 86,337 | +0.05(+0.44%) |
Aug 06, 2015 | 10.67 | 10.75 | 10.52 | 10.57 | 193,561 | -0.17(-1.62%) |
Aug 05, 2015 | 10.75 | 10.89 | 10.45 | 10.75 | 185,277 | -0.06(-0.52%) |
Aug 04, 2015 | 10.86 | 11.05 | 10.78 | 10.80 | 54,825 | -0.16(-1.49%) |
Aug 03, 2015 | 10.92 | 10.98 | 10.76 | 10.97 | 166,294 | +0.02(+0.14%) |
Jul 31, 2015 | 11.19 | 11.19 | 10.75 | 10.95 | 268,574 | -0.09(-0.83%) |
Jul 30, 2015 | 11.10 | 11.21 | 11.01 | 11.05 | 246,655 | -0.11(-1.01%) |
Jul 29, 2015 | 11.17 | 11.27 | 10.98 | 11.16 | 355,072 | +0.10(+0.88%) |
Jul 28, 2015 | 11.16 | 11.19 | 10.90 | 11.06 | 74,642 | +0.05(+0.47%) |
Jul 27, 2015 | 11.11 | 11.33 | 10.87 | 11.01 | 66,188 | -0.21(-1.87%) |
Jul 24, 2015 | 11.69 | 11.93 | 11.03 | 11.22 | 107,826 | -0.52(-4.45%) |
Jul 23, 2015 | 12.07 | 12.07 | 11.29 | 11.74 | 131,934 | -0.18(-1.54%) |
Jul 22, 2015 | 12.14 | 12.15 | 11.78 | 11.93 | 394,657 | -0.20(-1.69%) |
Jul 21, 2015 | 11.95 | 12.23 | 11.83 | 12.13 | 97,577 | +0.15(+1.24%) |
Jul 20, 2015 | 12.28 | 12.33 | 11.77 | 11.98 | 226,016 | -0.32(-2.58%) |
Jul 17, 2015 | 12.36 | 12.62 | 12.18 | 12.30 | 87,115 | +0.02(+0.13%) |
Jul 16, 2015 | 12.44 | 12.44 | 12.16 | 12.28 | 106,080 | +0.00(+0.00%) |
Jul 15, 2015 | 12.32 | 12.46 | 12.05 | 12.28 | 322,756 | -0.03(-0.25%) |
Jul 14, 2015 | 12.49 | 12.51 | 12.27 | 12.31 | 61,894 | -0.21(-1.68%) |
Jul 13, 2015 | 12.49 | 12.62 | 12.34 | 12.52 | 146,196 | +0.18(+1.49%) |
Jul 10, 2015 | 12.27 | 12.51 | 12.11 | 12.34 | 72,624 | +0.16(+1.30%) |
Jul 09, 2015 | 12.20 | 12.59 | 12.05 | 12.18 | 431,022 | +0.15(+1.28%) |
Jul 08, 2015 | 12.21 | 12.21 | 11.27 | 12.03 | 128,556 | +0.04(+0.34%) |
Jul 07, 2015 | 11.96 | 12.02 | 11.71 | 11.99 | 92,281 | +0.11(+0.95%) |
Jul 06, 2015 | 11.70 | 12.06 | 11.29 | 11.87 | 167,005 | +0.33(+2.84%) |
Jul 02, 2015 | 11.98 | 11.55 | 11.55 | 11.55 | 59,784 | -0.36(-3.01%) |