Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 6.330 | 6.480 | 5.880 | 5.930 | 681,820 | -0.35(-5.57%) |
Sep 29, 2015 | 7.340 | 7.430 | 6.060 | 6.280 | 769,079 | -0.98(-13.50%) |
Sep 28, 2015 | 8.180 | 8.220 | 6.850 | 7.260 | 852,405 | -0.98(-11.89%) |
Sep 25, 2015 | 9.010 | 9.230 | 8.180 | 8.240 | 320,387 | -0.74(-8.24%) |
Sep 24, 2015 | 9.040 | 9.155 | 8.900 | 8.980 | 125,951 | -0.12(-1.32%) |
Sep 23, 2015 | 9.380 | 9.560 | 9.050 | 9.100 | 144,535 | -0.30(-3.19%) |
Sep 22, 2015 | 9.540 | 9.800 | 9.160 | 9.400 | 208,249 | -0.28(-2.89%) |
Sep 21, 2015 | 10.04 | 10.33 | 9.430 | 9.680 | 292,212 | -0.22(-2.22%) |
Sep 18, 2015 | 9.530 | 10.20 | 9.520 | 9.900 | 522,268 | +0.19(+1.96%) |
Sep 17, 2015 | 9.570 | 9.800 | 9.480 | 9.710 | 122,634 | +0.10(+1.04%) |
Sep 16, 2015 | 9.610 | 9.890 | 9.530 | 9.610 | 181,860 | +0.05(+0.52%) |
Sep 15, 2015 | 9.980 | 10.00 | 9.250 | 9.560 | 223,935 | -0.36(-3.63%) |
Sep 14, 2015 | 9.900 | 10.52 | 9.860 | 9.920 | 343,540 | +0.08(+0.81%) |
Sep 11, 2015 | 9.500 | 9.900 | 9.500 | 9.840 | 153,602 | +0.27(+2.82%) |
Sep 10, 2015 | 9.430 | 9.720 | 9.400 | 9.570 | 193,751 | +0.10(+1.06%) |
Sep 09, 2015 | 9.720 | 9.850 | 9.270 | 9.470 | 196,955 | -0.11(-1.15%) |
Sep 08, 2015 | 9.120 | 9.680 | 9.040 | 9.580 | 245,177 | +0.54(+5.97%) |
Sep 04, 2015 | 8.900 | 9.040 | 9.040 | 9.040 | 83,700 | +0.03(+0.33%) |
Sep 03, 2015 | 9.200 | 9.270 | 8.910 | 9.010 | 136,224 | -0.16(-1.74%) |
Sep 02, 2015 | 9.330 | 9.600 | 8.914 | 9.170 | 332,242 | -0.09(-0.97%) |
Sep 01, 2015 | 9.330 | 9.690 | 9.200 | 9.260 | 197,798 | -0.25(-2.63%) |
Aug 31, 2015 | 9.940 | 9.990 | 9.400 | 9.510 | 197,536 | -0.45(-4.52%) |
Aug 28, 2015 | 9.100 | 9.970 | 9.000 | 9.960 | 284,889 | +0.87(+9.57%) |
Aug 27, 2015 | 9.210 | 9.260 | 8.920 | 9.090 | 242,701 | -0.05(-0.55%) |
Aug 26, 2015 | 8.860 | 9.140 | 8.503 | 9.140 | 341,278 | +0.32(+3.63%) |
Aug 25, 2015 | 9.900 | 9.900 | 8.800 | 8.820 | 403,542 | -0.17(-1.89%) |
Aug 24, 2015 | 8.760 | 9.530 | 8.281 | 8.990 | 575,295 | -1.06(-10.55%) |
Aug 21, 2015 | 9.760 | 10.22 | 9.530 | 10.05 | 353,306 | +0.01(+0.10%) |
Aug 20, 2015 | 10.32 | 10.68 | 9.700 | 10.04 | 613,526 | -0.94(-8.56%) |
Aug 19, 2015 | 11.30 | 11.54 | 10.91 | 10.98 | 376,781 | -0.68(-5.83%) |
Aug 18, 2015 | 12.46 | 12.54 | 11.64 | 11.66 | 414,264 | -0.77(-6.19%) |
Aug 17, 2015 | 12.50 | 12.57 | 12.37 | 12.43 | 196,946 | -0.18(-1.43%) |
Aug 14, 2015 | 12.50 | 12.68 | 12.30 | 12.61 | 169,764 | +0.04(+0.32%) |
Aug 13, 2015 | 12.90 | 13.18 | 12.50 | 12.57 | 271,076 | -0.36(-2.78%) |
Aug 12, 2015 | 12.95 | 13.09 | 12.65 | 12.93 | 191,509 | -0.14(-1.07%) |
Aug 11, 2015 | 12.86 | 13.14 | 12.80 | 13.07 | 266,134 | +0.00(+0.00%) |
Aug 10, 2015 | 13.19 | 13.45 | 12.89 | 13.07 | 300,598 | -0.01(-0.08%) |
Aug 07, 2015 | 13.20 | 13.29 | 12.77 | 13.08 | 278,079 | -0.10(-0.76%) |
Aug 06, 2015 | 13.86 | 14.08 | 12.80 | 13.18 | 408,710 | -0.71(-5.11%) |
Aug 05, 2015 | 14.55 | 14.95 | 13.80 | 13.89 | 574,972 | -0.26(-1.84%) |
Aug 04, 2015 | 14.03 | 14.40 | 14.00 | 14.15 | 205,781 | +0.07(+0.50%) |
Aug 03, 2015 | 14.22 | 14.60 | 14.00 | 14.08 | 252,970 | -0.03(-0.21%) |
Jul 31, 2015 | 14.17 | 14.68 | 14.00 | 14.11 | 309,105 | -0.11(-0.77%) |
Jul 30, 2015 | 13.80 | 14.23 | 13.65 | 14.22 | 216,839 | +0.35(+2.52%) |
Jul 29, 2015 | 14.06 | 14.20 | 13.77 | 13.87 | 293,162 | -0.23(-1.63%) |
Jul 28, 2015 | 14.33 | 14.36 | 13.95 | 14.10 | 203,055 | -0.26(-1.81%) |
Jul 27, 2015 | 14.29 | 14.41 | 13.88 | 14.36 | 365,910 | -0.09(-0.62%) |
Jul 24, 2015 | 14.37 | 14.58 | 13.87 | 14.45 | 399,903 | +0.04(+0.28%) |
Jul 23, 2015 | 14.55 | 14.95 | 14.30 | 14.41 | 608,757 | +0.04(+0.28%) |
Jul 22, 2015 | 14.00 | 14.49 | 13.63 | 14.37 | 807,376 | +0.89(+6.60%) |
Jul 21, 2015 | 14.04 | 14.18 | 13.40 | 13.48 | 326,386 | -0.52(-3.71%) |
Jul 20, 2015 | 14.18 | 14.18 | 13.80 | 14.00 | 180,854 | -0.25(-1.75%) |
Jul 17, 2015 | 14.75 | 14.75 | 13.95 | 14.25 | 209,987 | -0.13(-0.90%) |
Jul 16, 2015 | 14.30 | 14.70 | 14.13 | 14.38 | 169,118 | +0.08(+0.56%) |
Jul 15, 2015 | 14.77 | 15.28 | 14.01 | 14.30 | 742,856 | -0.07(-0.49%) |
Jul 14, 2015 | 13.97 | 14.48 | 13.80 | 14.37 | 346,636 | +0.40(+2.86%) |
Jul 13, 2015 | 14.28 | 14.38 | 13.80 | 13.97 | 445,985 | -0.13(-0.92%) |
Jul 10, 2015 | 13.46 | 14.25 | 13.45 | 14.10 | 709,317 | +0.67(+4.99%) |
Jul 09, 2015 | 13.25 | 13.83 | 13.12 | 13.43 | 392,041 | +0.40(+3.07%) |
Jul 08, 2015 | 13.23 | 13.24 | 12.71 | 13.03 | 479,375 | -0.39(-2.91%) |
Jul 07, 2015 | 13.91 | 14.03 | 13.05 | 13.42 | 557,469 | -0.49(-3.52%) |
Jul 06, 2015 | 14.50 | 14.96 | 13.70 | 13.91 | 1,079,355 | -0.14(-1.00%) |
Jul 02, 2015 | 14.08 | 14.05 | 14.05 | 14.05 | 389,700 | +0.06(+0.43%) |