Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8.450 | 8.680 | 8.350 | 8.500 | 67,712 | +0.17(+2.04%) |
Sep 29, 2015 | 8.170 | 8.630 | 8.100 | 8.330 | 97,585 | +0.10(+1.22%) |
Sep 28, 2015 | 8.950 | 9.040 | 8.100 | 8.230 | 169,646 | -0.73(-8.15%) |
Sep 25, 2015 | 9.460 | 9.650 | 8.880 | 8.960 | 91,660 | -0.54(-5.68%) |
Sep 24, 2015 | 9.490 | 9.650 | 9.240 | 9.500 | 94,489 | +0.19(+2.05%) |
Sep 23, 2015 | 9.500 | 9.500 | 9.270 | 9.309 | 24,714 | -0.18(-1.91%) |
Sep 22, 2015 | 9.630 | 9.770 | 9.290 | 9.490 | 40,707 | -0.19(-1.96%) |
Sep 21, 2015 | 9.980 | 9.988 | 9.620 | 9.680 | 30,982 | -0.21(-2.12%) |
Sep 18, 2015 | 9.950 | 10.08 | 9.870 | 9.890 | 39,442 | -0.05(-0.50%) |
Sep 17, 2015 | 10.04 | 10.30 | 9.760 | 9.940 | 53,542 | -0.09(-0.90%) |
Sep 16, 2015 | 10.19 | 10.22 | 9.770 | 10.03 | 52,221 | -0.13(-1.28%) |
Sep 15, 2015 | 10.11 | 10.28 | 10.10 | 10.16 | 9,608 | +0.03(+0.30%) |
Sep 14, 2015 | 10.19 | 10.29 | 10.10 | 10.13 | 36,878 | -0.06(-0.59%) |
Sep 11, 2015 | 10.32 | 10.74 | 10.03 | 10.19 | 26,070 | -0.17(-1.64%) |
Sep 10, 2015 | 10.80 | 10.80 | 10.36 | 10.36 | 15,854 | -0.41(-3.81%) |
Sep 09, 2015 | 11.08 | 11.15 | 10.70 | 10.77 | 27,473 | -0.14(-1.28%) |
Sep 08, 2015 | 10.62 | 11.12 | 10.60 | 10.91 | 45,876 | +0.47(+4.50%) |
Sep 04, 2015 | 10.36 | 10.44 | 10.44 | 10.44 | 33,100 | +0.04(+0.38%) |
Sep 03, 2015 | 10.37 | 10.67 | 10.17 | 10.40 | 42,791 | +0.14(+1.36%) |
Sep 02, 2015 | 10.25 | 10.46 | 9.800 | 10.26 | 43,068 | +0.03(+0.29%) |
Sep 01, 2015 | 9.410 | 10.30 | 9.370 | 10.23 | 55,556 | +0.76(+8.03%) |
Aug 31, 2015 | 9.730 | 9.730 | 9.320 | 9.470 | 55,270 | -0.23(-2.37%) |
Aug 28, 2015 | 9.920 | 10.06 | 9.510 | 9.700 | 87,827 | -0.19(-1.92%) |
Aug 27, 2015 | 10.22 | 10.29 | 9.750 | 9.890 | 48,675 | -0.18(-1.79%) |
Aug 26, 2015 | 10.10 | 10.26 | 9.600 | 10.07 | 59,530 | +0.01(+0.10%) |
Aug 25, 2015 | 9.950 | 10.50 | 9.887 | 10.06 | 70,809 | +0.60(+6.34%) |
Aug 24, 2015 | 10.00 | 10.14 | 9.000 | 9.460 | 138,719 | -0.80(-7.80%) |
Aug 21, 2015 | 10.41 | 10.85 | 10.15 | 10.26 | 71,999 | -0.14(-1.35%) |
Aug 20, 2015 | 11.04 | 11.16 | 10.33 | 10.40 | 103,965 | -0.75(-6.73%) |
Aug 19, 2015 | 10.99 | 11.23 | 10.80 | 11.15 | 43,360 | +0.08(+0.72%) |
Aug 18, 2015 | 11.30 | 11.53 | 10.99 | 11.07 | 45,704 | -0.25(-2.21%) |
Aug 17, 2015 | 11.50 | 11.84 | 11.24 | 11.32 | 19,420 | -0.25(-2.16%) |
Aug 14, 2015 | 11.69 | 11.85 | 11.47 | 11.57 | 40,332 | -0.14(-1.20%) |
Aug 13, 2015 | 11.78 | 12.24 | 10.89 | 11.71 | 43,244 | -0.09(-0.76%) |
Aug 12, 2015 | 10.97 | 11.81 | 10.86 | 11.80 | 74,471 | +0.75(+6.79%) |
Aug 11, 2015 | 11.07 | 11.22 | 10.89 | 11.05 | 90,942 | -0.16(-1.43%) |
Aug 10, 2015 | 11.53 | 11.70 | 11.20 | 11.21 | 52,794 | -0.32(-2.78%) |
Aug 07, 2015 | 11.84 | 11.95 | 11.41 | 11.53 | 46,618 | -0.21(-1.79%) |
Aug 06, 2015 | 12.12 | 12.47 | 11.61 | 11.74 | 85,208 | -0.50(-4.08%) |
Aug 05, 2015 | 11.81 | 12.49 | 11.76 | 12.24 | 114,554 | +0.34(+2.86%) |
Aug 04, 2015 | 12.09 | 12.38 | 11.80 | 11.90 | 92,478 | -0.27(-2.22%) |
Aug 03, 2015 | 12.47 | 12.83 | 12.12 | 12.17 | 83,692 | -0.31(-2.48%) |
Jul 31, 2015 | 12.45 | 12.97 | 12.37 | 12.48 | 59,874 | +0.06(+0.48%) |
Jul 30, 2015 | 12.49 | 12.60 | 12.22 | 12.42 | 46,490 | -0.06(-0.48%) |
Jul 29, 2015 | 11.60 | 12.60 | 11.60 | 12.48 | 166,671 | +0.80(+6.85%) |
Jul 28, 2015 | 11.76 | 12.00 | 11.51 | 11.68 | 66,891 | -0.12(-1.02%) |
Jul 27, 2015 | 12.90 | 12.90 | 11.67 | 11.80 | 137,590 | -0.89(-7.01%) |
Jul 24, 2015 | 12.89 | 13.23 | 12.57 | 12.69 | 45,113 | -0.08(-0.63%) |
Jul 23, 2015 | 12.92 | 13.11 | 12.55 | 12.77 | 32,915 | -0.03(-0.23%) |
Jul 22, 2015 | 12.41 | 13.38 | 12.40 | 12.80 | 83,532 | -0.08(-0.62%) |
Jul 21, 2015 | 13.00 | 13.00 | 12.75 | 12.88 | 77,524 | -0.30(-2.28%) |
Jul 20, 2015 | 12.87 | 13.52 | 12.87 | 13.18 | 51,431 | +0.28(+2.17%) |
Jul 17, 2015 | 13.62 | 13.67 | 12.73 | 12.90 | 86,629 | -0.84(-6.11%) |
Jul 16, 2015 | 13.97 | 14.00 | 13.47 | 13.74 | 58,883 | -0.24(-1.72%) |
Jul 15, 2015 | 14.11 | 14.20 | 13.85 | 13.98 | 70,447 | -0.15(-1.06%) |
Jul 14, 2015 | 13.99 | 14.15 | 13.94 | 14.13 | 35,778 | +0.10(+0.71%) |
Jul 13, 2015 | 13.92 | 14.04 | 13.75 | 14.03 | 43,201 | +0.15(+1.08%) |
Jul 10, 2015 | 14.17 | 14.45 | 13.79 | 13.88 | 68,158 | -0.19(-1.35%) |
Jul 09, 2015 | 13.93 | 14.47 | 13.77 | 14.07 | 79,030 | +0.32(+2.33%) |
Jul 08, 2015 | 13.45 | 13.77 | 13.26 | 13.75 | 65,173 | +0.20(+1.48%) |
Jul 07, 2015 | 13.44 | 13.55 | 13.11 | 13.55 | 47,937 | +0.30(+2.26%) |
Jul 06, 2015 | 13.02 | 13.62 | 12.43 | 13.25 | 107,609 | +0.14(+1.07%) |
Jul 02, 2015 | 12.99 | 13.11 | 13.11 | 13.11 | 65,800 | +0.11(+0.85%) |