Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8.328 | 8.532 | 8.140 | 8.363 | 25,233 | +0.15(+1.82%) |
Sep 29, 2015 | 8.152 | 8.310 | 8.041 | 8.213 | 63,534 | +0.03(+0.32%) |
Sep 28, 2015 | 7.988 | 8.263 | 7.912 | 8.187 | 64,780 | +0.04(+0.50%) |
Sep 25, 2015 | 8.696 | 8.907 | 8.035 | 8.146 | 78,978 | -0.69(-7.81%) |
Sep 24, 2015 | 8.930 | 9.018 | 8.486 | 8.837 | 92,655 | -0.12(-1.31%) |
Sep 23, 2015 | 8.977 | 9.533 | 8.844 | 8.954 | 117,877 | -0.06(-0.62%) |
Sep 22, 2015 | 9.217 | 9.521 | 8.913 | 9.009 | 46,879 | -0.27(-2.93%) |
Sep 21, 2015 | 9.586 | 9.919 | 9.135 | 9.281 | 80,564 | -0.08(-0.81%) |
Sep 18, 2015 | 8.977 | 9.545 | 8.977 | 9.357 | 138,237 | +0.22(+2.43%) |
Sep 17, 2015 | 9.264 | 9.393 | 8.965 | 9.135 | 87,155 | -0.06(-0.64%) |
Sep 16, 2015 | 9.346 | 9.475 | 9.118 | 9.194 | 58,057 | -0.06(-0.66%) |
Sep 15, 2015 | 9.071 | 9.346 | 9.071 | 9.255 | 146,429 | +0.18(+2.03%) |
Sep 14, 2015 | 9.293 | 9.363 | 8.825 | 9.071 | 68,396 | -0.21(-2.27%) |
Sep 11, 2015 | 9.551 | 9.551 | 9.223 | 9.281 | 96,524 | -0.19(-1.98%) |
Sep 10, 2015 | 9.498 | 9.861 | 9.214 | 9.469 | 83,662 | +0.08(+0.87%) |
Sep 09, 2015 | 9.814 | 9.995 | 9.363 | 9.387 | 58,999 | -0.44(-4.52%) |
Sep 08, 2015 | 9.586 | 9.966 | 9.568 | 9.832 | 62,317 | +0.40(+4.22%) |
Sep 04, 2015 | 9.562 | 9.434 | 9.434 | 9.434 | 34,688 | -0.32(-3.24%) |
Sep 03, 2015 | 9.714 | 10.11 | 9.656 | 9.750 | 55,523 | -0.08(-0.83%) |
Sep 02, 2015 | 9.633 | 10.21 | 9.211 | 9.832 | 67,820 | +0.23(+2.44%) |
Sep 01, 2015 | 9.480 | 10.08 | 9.404 | 9.597 | 45,677 | +0.04(+0.37%) |
Aug 31, 2015 | 9.445 | 10.14 | 9.276 | 9.562 | 166,415 | +0.13(+1.43%) |
Aug 28, 2015 | 8.924 | 9.890 | 8.924 | 9.428 | 77,495 | +0.54(+6.06%) |
Aug 27, 2015 | 9.229 | 9.594 | 8.790 | 8.889 | 179,672 | -0.17(-1.87%) |
Aug 26, 2015 | 9.077 | 9.638 | 8.901 | 9.059 | 41,279 | +0.03(+0.32%) |
Aug 25, 2015 | 8.749 | 9.030 | 8.491 | 9.030 | 27,327 | +0.60(+7.08%) |
Aug 24, 2015 | 8.597 | 8.872 | 7.842 | 8.433 | 105,581 | -0.40(-4.57%) |
Aug 21, 2015 | 9.164 | 9.627 | 8.544 | 8.837 | 59,717 | -0.19(-2.11%) |
Aug 20, 2015 | 9.404 | 9.469 | 8.866 | 9.027 | 86,307 | -0.34(-3.59%) |
Aug 19, 2015 | 9.562 | 9.697 | 9.153 | 9.363 | 57,646 | -0.35(-3.56%) |
Aug 18, 2015 | 9.592 | 9.852 | 9.363 | 9.709 | 55,932 | -0.05(-0.54%) |
Aug 17, 2015 | 9.475 | 10.53 | 9.097 | 9.761 | 198,640 | +0.28(+2.96%) |
Aug 14, 2015 | 8.603 | 9.929 | 8.281 | 9.480 | 167,125 | +0.79(+9.09%) |
Aug 13, 2015 | 8.339 | 8.690 | 8.052 | 8.690 | 78,691 | +0.42(+5.10%) |
Aug 12, 2015 | 8.193 | 8.463 | 8.011 | 8.269 | 150,806 | +0.27(+3.33%) |
Aug 11, 2015 | 8.057 | 8.294 | 7.810 | 8.003 | 95,679 | -0.06(-0.75%) |
Aug 10, 2015 | 8.201 | 8.489 | 8.063 | 8.063 | 42,636 | -0.14(-1.75%) |
Aug 07, 2015 | 8.213 | 8.772 | 8.207 | 8.207 | 61,629 | -0.02(-0.28%) |
Aug 06, 2015 | 10.35 | 10.78 | 8.207 | 8.230 | 148,315 | -0.21(-2.46%) |
Aug 05, 2015 | 8.927 | 8.927 | 8.150 | 8.438 | 122,015 | -0.26(-2.98%) |
Aug 04, 2015 | 9.054 | 9.119 | 8.697 | 8.697 | 29,879 | -0.35(-3.88%) |
Aug 03, 2015 | 9.060 | 9.123 | 8.870 | 9.048 | 41,274 | -0.08(-0.85%) |
Jul 31, 2015 | 8.979 | 9.204 | 8.841 | 9.126 | 301,182 | +0.14(+1.57%) |
Jul 30, 2015 | 8.875 | 9.198 | 8.702 | 8.985 | 110,764 | +0.12(+1.36%) |
Jul 29, 2015 | 8.754 | 8.973 | 8.656 | 8.864 | 32,364 | +0.07(+0.79%) |
Jul 28, 2015 | 8.772 | 9.123 | 8.674 | 8.795 | 40,188 | +0.16(+1.80%) |
Jul 27, 2015 | 9.019 | 9.427 | 8.639 | 8.639 | 91,095 | -0.44(-4.82%) |
Jul 24, 2015 | 8.478 | 9.077 | 8.294 | 9.077 | 76,646 | +0.67(+8.02%) |
Jul 23, 2015 | 8.754 | 8.818 | 8.178 | 8.403 | 92,792 | -0.41(-4.64%) |
Jul 22, 2015 | 8.656 | 8.962 | 8.633 | 8.812 | 61,943 | +0.03(+0.33%) |
Jul 21, 2015 | 9.002 | 9.065 | 8.726 | 8.783 | 168,205 | -0.17(-1.87%) |
Jul 20, 2015 | 9.106 | 9.186 | 8.795 | 8.950 | 118,023 | -0.16(-1.71%) |
Jul 17, 2015 | 9.428 | 9.716 | 9.106 | 9.106 | 51,178 | -0.46(-4.85%) |
Jul 16, 2015 | 9.791 | 9.831 | 9.417 | 9.569 | 74,050 | +0.10(+1.00%) |
Jul 15, 2015 | 9.791 | 9.900 | 9.405 | 9.474 | 17,232 | -0.48(-4.80%) |
Jul 14, 2015 | 10.03 | 10.56 | 9.895 | 9.952 | 161,141 | -0.06(-0.63%) |
Jul 13, 2015 | 9.935 | 10.17 | 9.895 | 10.02 | 141,592 | +0.13(+1.34%) |
Jul 10, 2015 | 9.348 | 10.13 | 9.348 | 9.883 | 106,166 | +0.64(+6.92%) |
Jul 09, 2015 | 10.13 | 10.44 | 9.227 | 9.244 | 124,215 | -0.55(-5.64%) |
Jul 08, 2015 | 9.918 | 10.45 | 9.797 | 9.797 | 14,557 | -0.31(-3.02%) |
Jul 07, 2015 | 10.30 | 10.42 | 9.906 | 10.10 | 83,598 | -0.18(-1.74%) |
Jul 06, 2015 | 10.29 | 10.60 | 10.15 | 10.28 | 53,230 | -0.14(-1.33%) |
Jul 02, 2015 | 10.77 | 10.42 | 10.42 | 10.42 | 95,321 | -0.52(-4.74%) |