Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8.063 | 8.386 | 7.944 | 8.318 | 55,649 | +0.36(+4.49%) |
Sep 29, 2015 | 8.123 | 8.233 | 7.842 | 7.961 | 46,364 | -0.12(-1.47%) |
Sep 28, 2015 | 8.080 | 8.216 | 7.850 | 8.080 | 34,291 | -0.03(-0.42%) |
Sep 25, 2015 | 7.995 | 8.250 | 7.859 | 8.114 | 50,298 | +0.09(+1.17%) |
Sep 24, 2015 | 7.995 | 8.097 | 7.697 | 8.021 | 84,346 | +0.09(+1.07%) |
Sep 23, 2015 | 8.131 | 8.152 | 7.782 | 7.936 | 79,084 | -0.26(-3.12%) |
Sep 22, 2015 | 8.335 | 8.335 | 8.046 | 8.191 | 53,067 | -0.20(-2.43%) |
Sep 21, 2015 | 8.624 | 8.624 | 8.208 | 8.395 | 45,055 | -0.28(-3.24%) |
Sep 18, 2015 | 8.242 | 8.769 | 8.148 | 8.675 | 250,172 | +0.29(+3.45%) |
Sep 17, 2015 | 8.505 | 8.650 | 8.182 | 8.386 | 98,177 | -0.07(-0.80%) |
Sep 16, 2015 | 8.429 | 8.531 | 8.182 | 8.454 | 97,233 | -0.07(-0.80%) |
Sep 15, 2015 | 8.420 | 8.548 | 8.063 | 8.522 | 84,305 | +0.09(+1.01%) |
Sep 14, 2015 | 8.361 | 8.497 | 7.970 | 8.437 | 162,266 | +0.01(+0.10%) |
Sep 11, 2015 | 8.412 | 8.514 | 8.259 | 8.429 | 51,041 | -0.05(-0.60%) |
Sep 10, 2015 | 8.624 | 8.846 | 8.361 | 8.480 | 45,109 | -0.20(-2.35%) |
Sep 09, 2015 | 8.795 | 8.858 | 8.633 | 8.684 | 29,103 | -0.08(-0.87%) |
Sep 08, 2015 | 8.803 | 8.863 | 8.548 | 8.761 | 44,201 | +0.03(+0.29%) |
Sep 04, 2015 | 8.607 | 8.735 | 8.735 | 8.735 | 21,045 | -0.02(-0.19%) |
Sep 03, 2015 | 8.573 | 8.837 | 8.565 | 8.752 | 25,869 | +0.14(+1.58%) |
Sep 02, 2015 | 8.931 | 8.931 | 8.421 | 8.616 | 59,799 | -0.24(-2.69%) |
Sep 01, 2015 | 8.735 | 8.932 | 8.675 | 8.854 | 36,656 | -0.04(-0.48%) |
Aug 31, 2015 | 8.820 | 9.033 | 8.675 | 8.897 | 32,511 | +0.09(+1.06%) |
Aug 28, 2015 | 8.803 | 8.922 | 8.675 | 8.803 | 68,462 | -0.03(-0.29%) |
Aug 27, 2015 | 8.565 | 8.965 | 8.565 | 8.829 | 67,534 | +0.31(+3.70%) |
Aug 26, 2015 | 8.140 | 8.607 | 7.919 | 8.514 | 318,118 | +0.44(+5.48%) |
Aug 25, 2015 | 8.310 | 8.539 | 8.046 | 8.072 | 80,523 | -0.02(-0.21%) |
Aug 24, 2015 | 8.131 | 8.369 | 7.570 | 8.089 | 122,605 | -0.66(-7.58%) |
Aug 21, 2015 | 9.126 | 9.126 | 8.525 | 8.752 | 80,961 | -0.53(-5.68%) |
Aug 20, 2015 | 8.905 | 9.526 | 9.654 | 9.279 | 116,025 | -0.37(-3.88%) |
Aug 19, 2015 | 9.696 | 9.807 | 9.526 | 9.654 | 13,819 | -0.10(-1.05%) |
Aug 18, 2015 | 9.943 | 9.943 | 9.713 | 9.756 | 80,695 | -0.17(-1.71%) |
Aug 17, 2015 | 9.841 | 9.985 | 9.705 | 9.926 | 30,405 | +0.01(+0.13%) |
Aug 14, 2015 | 9.722 | 9.985 | 9.722 | 9.913 | 78,315 | +0.20(+2.06%) |
Aug 13, 2015 | 9.679 | 9.994 | 9.594 | 9.713 | 125,337 | +0.09(+0.97%) |
Aug 12, 2015 | 9.407 | 9.679 | 9.313 | 9.620 | 41,359 | +0.05(+0.53%) |
Aug 11, 2015 | 9.466 | 9.832 | 9.407 | 9.569 | 55,391 | -0.14(-1.49%) |
Aug 10, 2015 | 9.339 | 9.773 | 9.339 | 9.713 | 355,583 | +0.29(+3.07%) |
Aug 07, 2015 | 9.296 | 9.526 | 9.203 | 9.424 | 134,947 | +0.00(+0.00%) |
Aug 06, 2015 | 9.415 | 9.449 | 9.194 | 9.424 | 33,994 | -0.01(-0.09%) |
Aug 05, 2015 | 9.730 | 9.807 | 9.339 | 9.432 | 68,701 | -0.22(-2.29%) |
Aug 04, 2015 | 9.671 | 9.705 | 9.492 | 9.654 | 68,758 | +0.05(+0.53%) |
Aug 03, 2015 | 9.611 | 9.790 | 9.424 | 9.603 | 149,801 | +0.01(+0.09%) |
Jul 31, 2015 | 9.654 | 9.662 | 9.271 | 9.594 | 134,712 | +0.03(+0.36%) |
Jul 30, 2015 | 9.696 | 9.722 | 9.449 | 9.560 | 18,527 | -0.14(-1.40%) |
Jul 29, 2015 | 9.628 | 9.824 | 9.483 | 9.696 | 198,334 | +0.10(+1.06%) |
Jul 28, 2015 | 9.798 | 9.807 | 9.449 | 9.594 | 118,442 | -0.08(-0.79%) |
Jul 27, 2015 | 9.654 | 9.883 | 9.492 | 9.671 | 131,635 | -0.13(-1.30%) |
Jul 24, 2015 | 10.07 | 10.07 | 9.569 | 9.798 | 61,430 | -0.32(-3.19%) |
Jul 23, 2015 | 10.26 | 10.27 | 9.917 | 10.12 | 86,779 | -0.22(-2.14%) |
Jul 22, 2015 | 10.44 | 10.50 | 10.33 | 10.34 | 42,577 | -0.17(-1.62%) |
Jul 21, 2015 | 10.62 | 10.73 | 10.36 | 10.51 | 50,758 | -0.14(-1.36%) |
Jul 20, 2015 | 11.14 | 11.14 | 10.50 | 10.66 | 51,348 | -0.52(-4.64%) |
Jul 17, 2015 | 11.18 | 11.24 | 11.01 | 11.18 | 95,805 | +0.00(+0.00%) |
Jul 16, 2015 | 10.98 | 11.22 | 10.96 | 11.18 | 43,921 | +0.19(+1.70%) |
Jul 15, 2015 | 11.01 | 11.12 | 10.83 | 10.99 | 19,648 | +0.02(+0.16%) |
Jul 14, 2015 | 10.88 | 11.05 | 10.78 | 10.97 | 22,117 | +0.12(+1.10%) |
Jul 13, 2015 | 10.78 | 10.88 | 10.73 | 10.85 | 26,281 | +0.03(+0.24%) |
Jul 10, 2015 | 10.66 | 10.90 | 10.51 | 10.83 | 45,939 | +0.22(+2.08%) |
Jul 09, 2015 | 10.65 | 10.82 | 10.51 | 10.61 | 22,765 | +0.03(+0.32%) |
Jul 08, 2015 | 10.82 | 10.97 | 10.51 | 10.57 | 64,195 | -0.31(-2.81%) |
Jul 07, 2015 | 11.17 | 11.17 | 10.76 | 10.88 | 40,437 | -0.21(-1.92%) |
Jul 06, 2015 | 10.93 | 11.24 | 10.90 | 11.09 | 141,609 | +0.11(+1.01%) |
Jul 02, 2015 | 11.01 | 10.98 | 10.98 | 10.98 | 20,457 | +0.01(+0.08%) |