Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 10.44 | 10.44 | 10.04 | 10.04 | 3,592 | -0.30(-2.89%) |
Sep 29, 2015 | 11.00 | 11.00 | 10.34 | 10.34 | 2,082 | -0.44(-4.09%) |
Sep 28, 2015 | 9.540 | 10.94 | 9.503 | 10.78 | 32,275 | +0.48(+4.66%) |
Sep 25, 2015 | 10.24 | 10.30 | 9.520 | 10.30 | 4,908 | +0.30(+3.00%) |
Sep 24, 2015 | 9.922 | 10.10 | 9.698 | 10.00 | 7,539 | +0.30(+3.09%) |
Sep 23, 2015 | 10.00 | 10.04 | 9.530 | 9.700 | 3,420 | +0.15(+1.57%) |
Sep 22, 2015 | 9.100 | 9.550 | 8.960 | 9.550 | 24,165 | -0.73(-7.08%) |
Sep 21, 2015 | 10.92 | 10.92 | 9.200 | 10.28 | 30,945 | -1.38(-11.85%) |
Sep 18, 2015 | 10.55 | 11.66 | 10.55 | 11.66 | 5,943 | +0.53(+4.76%) |
Sep 17, 2015 | 11.90 | 11.90 | 10.91 | 11.13 | 4,213 | -0.75(-6.31%) |
Sep 16, 2015 | 11.15 | 11.88 | 10.79 | 11.88 | 793 | +0.34(+2.95%) |
Sep 15, 2015 | 11.75 | 12.31 | 11.33 | 11.54 | 2,919 | +0.29(+2.58%) |
Sep 14, 2015 | 11.50 | 11.50 | 10.80 | 11.25 | 10,200 | -0.42(-3.60%) |
Sep 11, 2015 | 11.98 | 12.28 | 11.66 | 11.67 | 7,733 | -0.28(-2.35%) |
Sep 10, 2015 | 11.95 | 12.39 | 11.95 | 11.95 | 5,458 | +0.00(+0.00%) |
Sep 09, 2015 | 12.46 | 12.46 | 11.95 | 11.95 | 3,239 | -0.39(-3.16%) |
Sep 08, 2015 | 12.20 | 12.50 | 12.20 | 12.34 | 9,749 | +0.19(+1.56%) |
Sep 04, 2015 | 12.50 | 12.15 | 12.15 | 12.15 | 7,600 | -0.28(-2.25%) |
Sep 03, 2015 | 12.00 | 12.85 | 12.00 | 12.43 | 22,493 | +0.83(+7.15%) |
Sep 02, 2015 | 11.70 | 13.00 | 11.60 | 11.60 | 39,759 | +0.05(+0.43%) |
Sep 01, 2015 | 11.50 | 11.71 | 11.30 | 11.55 | 9,741 | +0.20(+1.76%) |
Aug 31, 2015 | 11.51 | 11.78 | 11.51 | 11.35 | 17,672 | +0.00(+0.03%) |
Aug 28, 2015 | 11.17 | 11.35 | 9.840 | 11.35 | 7,980 | +0.72(+6.75%) |
Aug 27, 2015 | 10.11 | 10.65 | 10.11 | 10.63 | 5,713 | +0.73(+7.37%) |
Aug 26, 2015 | 9.750 | 10.48 | 9.750 | 9.900 | 10,945 | +0.18(+1.85%) |
Aug 25, 2015 | 10.10 | 10.10 | 9.480 | 9.720 | 5,204 | +0.42(+4.52%) |
Aug 24, 2015 | 9.130 | 10.50 | 8.860 | 9.300 | 31,448 | +0.31(+3.45%) |
Aug 21, 2015 | 8.450 | 9.140 | 8.436 | 8.990 | 4,956 | +0.22(+2.51%) |
Aug 20, 2015 | 8.790 | 8.790 | 8.770 | 8.770 | 1,230 | -0.09(-1.02%) |
Aug 19, 2015 | 9.025 | 9.025 | 8.800 | 8.860 | 2,087 | -0.14(-1.56%) |
Aug 18, 2015 | 9.052 | 9.120 | 9.000 | 9.000 | 3,605 | -0.06(-0.66%) |
Aug 17, 2015 | 8.980 | 9.250 | 8.980 | 9.060 | 4,339 | +0.16(+1.80%) |
Aug 14, 2015 | 8.070 | 9.800 | 8.070 | 8.900 | 29,939 | +1.18(+15.21%) |
Aug 13, 2015 | 7.920 | 7.920 | 7.701 | 7.725 | 3,153 | -0.20(-2.46%) |
Aug 12, 2015 | 7.990 | 7.990 | 7.920 | 7.920 | 222 | +0.00(+0.00%) |
Aug 11, 2015 | 7.920 | 7.920 | 7.920 | 7.920 | 350 | -0.07(-0.88%) |
Aug 10, 2015 | 8.390 | 8.390 | 7.990 | 7.990 | 1,100 | -0.05(-0.62%) |
Aug 06, 2015 | 8.040 | 8.040 | 8.040 | 8.040 | 17 | -0.00(-0.00%) |
Aug 05, 2015 | 8.040 | 8.040 | 8.040 | 8.040 | 1,344 | -0.02(-0.22%) |
Aug 03, 2015 | 8.060 | 8.060 | 8.060 | 8.058 | 28 | -0.01(-0.15%) |
Jul 31, 2015 | 8.070 | 8.070 | 8.070 | 8.070 | 168 | -0.08(-0.98%) |
Jul 30, 2015 | 8.150 | 8.150 | 8.150 | 8.150 | 325 | +0.15(+1.88%) |
Jul 29, 2015 | 8.000 | 8.000 | 8.000 | 8.000 | 257 | +0.04(+0.50%) |
Jul 27, 2015 | 7.920 | 8.000 | 7.920 | 7.960 | 17 | -0.34(-4.10%) |
Jul 24, 2015 | 7.963 | 8.340 | 7.963 | 8.300 | 4,203 | +0.33(+4.14%) |
Jul 22, 2015 | 7.970 | 7.970 | 7.970 | 7.970 | 50 | +0.02(+0.25%) |
Jul 20, 2015 | 7.950 | 7.950 | 7.950 | 7.950 | 2,600 | +0.04(+0.50%) |
Jul 15, 2015 | 7.910 | 7.911 | 7.911 | 7.911 | 1,400 | +0.06(+0.77%) |
Jul 14, 2015 | 8.370 | 8.370 | 7.850 | 7.850 | 6,000 | -0.45(-5.42%) |
Jul 13, 2015 | 8.090 | 8.400 | 8.090 | 8.300 | 1,100 | -0.07(-0.84%) |
Jul 10, 2015 | 7.860 | 8.370 | 7.860 | 8.370 | 700 | +0.41(+5.15%) |
Jul 09, 2015 | 7.900 | 7.960 | 7.900 | 7.960 | 2,765 | +0.19(+2.45%) |
Jul 08, 2015 | 7.770 | 7.770 | 7.770 | 7.770 | 200 | -0.42(-5.13%) |
Jul 02, 2015 | 8.000 | 8.450 | 7.980 | 8.190 | 50 | +0.14(+1.74%) |