Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 9.760 | 9.910 | 9.330 | 9.660 | 382,983 | +0.11(+1.15%) |
Sep 29, 2015 | 9.760 | 10.40 | 9.450 | 9.550 | 391,238 | -0.05(-0.52%) |
Sep 28, 2015 | 10.45 | 10.78 | 9.590 | 9.600 | 718,856 | -0.98(-9.26%) |
Sep 25, 2015 | 11.28 | 11.55 | 10.42 | 10.58 | 885,851 | -0.57(-5.11%) |
Sep 24, 2015 | 11.09 | 11.43 | 10.96 | 11.15 | 603,990 | -0.03(-0.27%) |
Sep 23, 2015 | 11.12 | 11.57 | 10.81 | 11.18 | 466,494 | +0.03(+0.27%) |
Sep 22, 2015 | 10.60 | 11.31 | 10.41 | 11.15 | 716,978 | +0.39(+3.62%) |
Sep 21, 2015 | 11.29 | 11.59 | 10.67 | 10.76 | 1,060,951 | -0.57(-5.03%) |
Sep 18, 2015 | 10.71 | 11.35 | 10.68 | 11.33 | 1,291,923 | +0.43(+3.94%) |
Sep 17, 2015 | 10.74 | 11.59 | 10.50 | 10.90 | 870,156 | +0.10(+0.93%) |
Sep 16, 2015 | 10.55 | 10.83 | 10.24 | 10.80 | 719,990 | +0.22(+2.08%) |
Sep 15, 2015 | 11.00 | 11.16 | 10.48 | 10.58 | 1,094,929 | +0.02(+0.19%) |
Sep 14, 2015 | 11.12 | 11.21 | 10.16 | 10.56 | 1,478,212 | -0.65(-5.80%) |
Sep 11, 2015 | 9.690 | 11.35 | 9.500 | 11.21 | 4,502,766 | +1.54(+15.93%) |
Sep 10, 2015 | 11.25 | 11.40 | 9.450 | 9.670 | 4,390,143 | -1.69(-14.88%) |
Sep 09, 2015 | 12.97 | 14.20 | 10.91 | 11.36 | 14,766,250 | +3.55(+45.45%) |
Sep 08, 2015 | 7.280 | 7.830 | 7.280 | 7.810 | 904,800 | +0.67(+9.38%) |
Sep 04, 2015 | 6.500 | 7.140 | 7.140 | 7.140 | 210,700 | +0.56(+8.51%) |
Sep 03, 2015 | 7.520 | 7.620 | 6.570 | 6.580 | 596,993 | -0.95(-12.62%) |
Sep 02, 2015 | 7.680 | 7.710 | 7.260 | 7.530 | 466,086 | +0.06(+0.80%) |
Sep 01, 2015 | 6.790 | 7.560 | 6.750 | 7.470 | 340,353 | +0.51(+7.33%) |
Aug 31, 2015 | 6.990 | 7.160 | 6.810 | 6.960 | 281,184 | -0.04(-0.57%) |
Aug 28, 2015 | 6.460 | 7.070 | 6.380 | 7.000 | 174,825 | +0.53(+8.19%) |
Aug 27, 2015 | 6.390 | 6.570 | 6.270 | 6.470 | 162,814 | +0.12(+1.89%) |
Aug 26, 2015 | 6.290 | 6.410 | 5.990 | 6.350 | 263,600 | +0.25(+4.10%) |
Aug 25, 2015 | 6.600 | 6.610 | 5.910 | 6.100 | 372,033 | -0.15(-2.40%) |
Aug 24, 2015 | 6.170 | 6.760 | 6.100 | 6.250 | 354,267 | -0.40(-6.02%) |
Aug 21, 2015 | 6.260 | 6.845 | 6.250 | 6.650 | 283,890 | +0.33(+5.22%) |
Aug 20, 2015 | 6.980 | 6.980 | 6.310 | 6.320 | 360,723 | -0.70(-9.97%) |
Aug 19, 2015 | 6.830 | 7.040 | 6.510 | 7.020 | 396,525 | +0.13(+1.89%) |
Aug 18, 2015 | 7.150 | 7.360 | 6.740 | 6.890 | 290,767 | -0.31(-4.31%) |
Aug 17, 2015 | 7.100 | 7.400 | 7.000 | 7.200 | 205,243 | +0.10(+1.41%) |
Aug 14, 2015 | 7.520 | 7.600 | 6.940 | 7.100 | 439,279 | -0.42(-5.59%) |
Aug 13, 2015 | 7.890 | 8.470 | 7.500 | 7.520 | 428,318 | -0.47(-5.88%) |
Aug 12, 2015 | 9.180 | 9.490 | 7.550 | 7.990 | 750,150 | -1.45(-15.36%) |
Aug 11, 2015 | 9.140 | 9.750 | 9.110 | 9.440 | 258,830 | -0.18(-1.87%) |
Aug 10, 2015 | 9.270 | 9.943 | 9.270 | 9.620 | 215,163 | +0.32(+3.44%) |
Aug 07, 2015 | 9.490 | 9.670 | 9.090 | 9.300 | 365,886 | -0.22(-2.31%) |
Aug 06, 2015 | 10.45 | 10.95 | 9.500 | 9.520 | 253,731 | -0.96(-9.16%) |
Aug 05, 2015 | 10.63 | 10.95 | 10.36 | 10.48 | 254,970 | -0.14(-1.32%) |
Aug 04, 2015 | 9.770 | 10.90 | 9.640 | 10.62 | 478,130 | +0.81(+8.26%) |
Aug 03, 2015 | 9.360 | 9.820 | 9.300 | 9.810 | 223,517 | +0.41(+4.36%) |
Jul 31, 2015 | 9.410 | 9.620 | 8.970 | 9.400 | 141,547 | +0.00(+0.00%) |
Jul 30, 2015 | 9.370 | 9.410 | 8.978 | 9.400 | 171,734 | +0.04(+0.43%) |
Jul 29, 2015 | 9.640 | 9.860 | 9.330 | 9.360 | 283,387 | -0.29(-3.01%) |
Jul 28, 2015 | 9.670 | 9.810 | 9.450 | 9.650 | 161,403 | +0.09(+0.94%) |
Jul 27, 2015 | 10.13 | 10.13 | 9.441 | 9.560 | 252,000 | -0.63(-6.18%) |
Jul 24, 2015 | 11.00 | 11.00 | 10.07 | 10.19 | 276,441 | -0.88(-7.95%) |
Jul 23, 2015 | 10.92 | 11.42 | 10.92 | 11.07 | 365,269 | +0.08(+0.73%) |
Jul 22, 2015 | 11.44 | 12.30 | 10.82 | 10.99 | 737,153 | -0.70(-5.99%) |
Jul 21, 2015 | 10.95 | 11.82 | 10.82 | 11.69 | 586,162 | +0.69(+6.27%) |
Jul 20, 2015 | 10.81 | 11.18 | 10.26 | 11.00 | 523,877 | +0.20(+1.85%) |
Jul 17, 2015 | 9.960 | 10.92 | 9.950 | 10.80 | 571,788 | +0.88(+8.87%) |
Jul 16, 2015 | 9.510 | 10.00 | 9.430 | 9.920 | 303,792 | +0.47(+4.97%) |
Jul 15, 2015 | 9.200 | 9.650 | 9.065 | 9.450 | 452,245 | +0.34(+3.73%) |
Jul 14, 2015 | 9.040 | 9.390 | 8.950 | 9.110 | 231,436 | +0.02(+0.22%) |
Jul 13, 2015 | 8.900 | 9.280 | 8.900 | 9.090 | 181,899 | +0.26(+2.94%) |
Jul 10, 2015 | 8.870 | 9.090 | 8.600 | 8.830 | 169,813 | +0.09(+1.03%) |
Jul 09, 2015 | 9.070 | 9.170 | 8.720 | 8.740 | 180,671 | -0.23(-2.56%) |
Jul 08, 2015 | 9.410 | 9.550 | 8.850 | 8.970 | 483,152 | -0.55(-5.78%) |
Jul 07, 2015 | 9.800 | 9.800 | 9.350 | 9.520 | 244,178 | -0.31(-3.15%) |
Jul 06, 2015 | 9.700 | 9.840 | 9.540 | 9.830 | 239,285 | +0.04(+0.41%) |
Jul 02, 2015 | 9.690 | 9.790 | 9.790 | 9.790 | 233,500 | +0.06(+0.62%) |