Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8.260 | 8.310 | 7.570 | 7.820 | 91,930 | -0.35(-4.28%) |
Sep 29, 2015 | 8.500 | 8.990 | 8.000 | 8.170 | 50,859 | -0.36(-4.22%) |
Sep 28, 2015 | 9.500 | 9.500 | 7.630 | 8.530 | 72,323 | -1.02(-10.68%) |
Sep 25, 2015 | 9.630 | 9.810 | 9.410 | 9.550 | 26,529 | -0.06(-0.62%) |
Sep 24, 2015 | 9.580 | 9.740 | 9.470 | 9.610 | 11,703 | +0.04(+0.42%) |
Sep 23, 2015 | 9.520 | 9.690 | 9.400 | 9.570 | 11,972 | +0.02(+0.21%) |
Sep 22, 2015 | 9.630 | 9.840 | 9.370 | 9.550 | 26,600 | -0.19(-1.95%) |
Sep 21, 2015 | 9.860 | 10.06 | 9.550 | 9.740 | 15,317 | -0.02(-0.20%) |
Sep 18, 2015 | 9.400 | 9.760 | 9.400 | 9.760 | 14,647 | +0.32(+3.39%) |
Sep 17, 2015 | 9.460 | 9.650 | 9.410 | 9.440 | 18,627 | -0.01(-0.11%) |
Sep 16, 2015 | 9.520 | 9.920 | 9.430 | 9.450 | 18,231 | -0.10(-1.05%) |
Sep 15, 2015 | 9.480 | 9.690 | 9.410 | 9.550 | 19,060 | -0.05(-0.52%) |
Sep 14, 2015 | 10.07 | 10.20 | 9.250 | 9.600 | 31,518 | -0.46(-4.57%) |
Sep 11, 2015 | 9.760 | 10.20 | 9.760 | 10.06 | 12,423 | +0.21(+2.13%) |
Sep 10, 2015 | 10.10 | 10.14 | 9.518 | 9.850 | 34,255 | -0.25(-2.48%) |
Sep 09, 2015 | 10.30 | 10.41 | 10.06 | 10.10 | 18,291 | -0.12(-1.17%) |
Sep 08, 2015 | 10.05 | 10.50 | 10.05 | 10.22 | 39,068 | +0.33(+3.34%) |
Sep 04, 2015 | 9.520 | 9.890 | 9.890 | 9.890 | 6,200 | +0.10(+1.02%) |
Sep 03, 2015 | 9.770 | 9.880 | 9.574 | 9.790 | 18,938 | +0.04(+0.41%) |
Sep 02, 2015 | 9.450 | 9.830 | 9.350 | 9.750 | 14,419 | +0.28(+2.96%) |
Sep 01, 2015 | 9.430 | 9.830 | 9.300 | 9.470 | 17,564 | -0.16(-1.64%) |
Aug 31, 2015 | 9.930 | 10.26 | 9.620 | 9.627 | 16,558 | -0.33(-3.34%) |
Aug 28, 2015 | 9.650 | 10.35 | 9.650 | 9.960 | 25,958 | +0.22(+2.26%) |
Aug 27, 2015 | 10.09 | 10.40 | 9.680 | 9.740 | 61,662 | -0.18(-1.81%) |
Aug 26, 2015 | 8.970 | 10.06 | 8.700 | 9.920 | 74,704 | +1.14(+12.98%) |
Aug 25, 2015 | 9.320 | 9.320 | 8.740 | 8.780 | 26,684 | -0.24(-2.66%) |
Aug 24, 2015 | 8.670 | 9.430 | 8.500 | 9.020 | 52,512 | -0.16(-1.74%) |
Aug 21, 2015 | 9.360 | 9.500 | 8.850 | 9.180 | 48,833 | -0.54(-5.56%) |
Aug 20, 2015 | 10.00 | 10.21 | 9.620 | 9.720 | 34,937 | -0.42(-4.14%) |
Aug 19, 2015 | 10.80 | 11.06 | 10.00 | 10.14 | 61,096 | -0.46(-4.34%) |
Aug 18, 2015 | 10.90 | 11.38 | 10.60 | 10.60 | 25,251 | -0.79(-6.94%) |
Aug 17, 2015 | 10.99 | 11.45 | 10.53 | 11.39 | 27,322 | +0.30(+2.71%) |
Aug 14, 2015 | 10.99 | 11.25 | 10.43 | 11.09 | 35,035 | +0.10(+0.91%) |
Aug 13, 2015 | 10.74 | 11.28 | 10.25 | 10.99 | 57,052 | +0.22(+2.04%) |
Aug 12, 2015 | 9.800 | 10.94 | 9.660 | 10.77 | 91,311 | +0.91(+9.23%) |
Aug 11, 2015 | 9.000 | 10.24 | 9.000 | 9.860 | 100,423 | +1.09(+12.43%) |
Aug 10, 2015 | 8.950 | 9.400 | 8.600 | 8.770 | 49,435 | +0.14(+1.62%) |
Aug 07, 2015 | 8.670 | 8.910 | 8.490 | 8.630 | 36,108 | -0.12(-1.37%) |
Aug 06, 2015 | 9.200 | 9.250 | 8.500 | 8.750 | 57,029 | -0.50(-5.41%) |
Aug 05, 2015 | 9.590 | 10.75 | 9.244 | 9.250 | 83,956 | -0.49(-5.03%) |
Aug 04, 2015 | 10.00 | 10.64 | 9.630 | 9.740 | 44,926 | -0.22(-2.21%) |
Aug 03, 2015 | 10.52 | 10.62 | 9.810 | 9.960 | 91,075 | -0.71(-6.65%) |
Jul 31, 2015 | 10.87 | 10.87 | 10.28 | 10.67 | 28,671 | -0.08(-0.74%) |
Jul 30, 2015 | 10.24 | 11.23 | 10.07 | 10.75 | 79,529 | +0.54(+5.29%) |
Jul 29, 2015 | 10.15 | 11.17 | 9.959 | 10.21 | 38,417 | +0.14(+1.39%) |
Jul 28, 2015 | 9.860 | 10.46 | 9.822 | 10.07 | 74,255 | +0.20(+2.03%) |
Jul 27, 2015 | 10.58 | 10.93 | 9.750 | 9.870 | 61,836 | -0.61(-5.82%) |
Jul 24, 2015 | 10.07 | 11.14 | 10.07 | 10.48 | 90,836 | +0.21(+2.04%) |
Jul 23, 2015 | 11.21 | 11.39 | 9.950 | 10.27 | 201,300 | -0.89(-7.97%) |
Jul 22, 2015 | 11.35 | 11.50 | 11.02 | 11.16 | 47,027 | -0.29(-2.53%) |
Jul 21, 2015 | 11.82 | 12.15 | 11.36 | 11.45 | 51,965 | -0.56(-4.66%) |
Jul 20, 2015 | 12.10 | 12.25 | 11.74 | 12.01 | 43,958 | -0.11(-0.91%) |
Jul 17, 2015 | 12.00 | 12.12 | 11.64 | 12.12 | 49,126 | +0.06(+0.50%) |
Jul 16, 2015 | 11.58 | 12.53 | 11.58 | 12.06 | 81,197 | -0.38(-3.05%) |
Jul 15, 2015 | 12.24 | 12.75 | 11.97 | 12.44 | 94,294 | +0.14(+1.14%) |
Jul 14, 2015 | 12.00 | 12.50 | 11.99 | 12.30 | 85,100 | +0.35(+2.93%) |
Jul 13, 2015 | 11.52 | 12.00 | 11.29 | 11.95 | 52,133 | +0.40(+3.46%) |
Jul 10, 2015 | 11.37 | 11.61 | 11.00 | 11.55 | 34,737 | +0.30(+2.67%) |
Jul 09, 2015 | 11.65 | 11.71 | 11.25 | 11.25 | 38,432 | -0.11(-0.97%) |
Jul 08, 2015 | 11.68 | 11.69 | 11.26 | 11.36 | 40,923 | -0.37(-3.15%) |
Jul 07, 2015 | 11.31 | 11.73 | 11.10 | 11.73 | 48,444 | +0.41(+3.62%) |
Jul 06, 2015 | 11.30 | 11.68 | 11.25 | 11.32 | 27,332 | -0.09(-0.79%) |
Jul 02, 2015 | 11.59 | 11.41 | 11.41 | 11.41 | 24,500 | -0.09(-0.78%) |