Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8.220 | 8.490 | 8.100 | 8.490 | 3,643,689 | +0.15(+1.80%) |
Sep 29, 2015 | 8.460 | 8.660 | 8.270 | 8.340 | 2,267,607 | -0.05(-0.60%) |
Sep 28, 2015 | 8.500 | 8.630 | 8.370 | 8.390 | 2,696,405 | -0.36(-4.11%) |
Sep 25, 2015 | 8.540 | 8.830 | 8.470 | 8.750 | 4,749,836 | +0.03(+0.34%) |
Sep 24, 2015 | 8.140 | 8.750 | 8.050 | 8.720 | 4,326,843 | +0.82(+10.38%) |
Sep 23, 2015 | 8.260 | 8.280 | 7.885 | 7.900 | 3,406,084 | -0.19(-2.35%) |
Sep 22, 2015 | 8.480 | 8.560 | 8.080 | 8.090 | 3,018,407 | -0.63(-7.22%) |
Sep 21, 2015 | 8.860 | 8.940 | 8.700 | 8.720 | 2,492,719 | -0.21(-2.35%) |
Sep 18, 2015 | 9.100 | 9.160 | 8.790 | 8.930 | 11,404,553 | -0.06(-0.67%) |
Sep 17, 2015 | 8.740 | 9.230 | 8.560 | 8.990 | 4,368,596 | +0.16(+1.81%) |
Sep 16, 2015 | 8.500 | 8.850 | 8.440 | 8.830 | 3,847,849 | +0.54(+6.51%) |
Sep 15, 2015 | 8.170 | 8.510 | 8.135 | 8.290 | 2,069,775 | +0.03(+0.36%) |
Sep 14, 2015 | 8.350 | 8.470 | 8.160 | 8.260 | 3,285,545 | -0.17(-2.02%) |
Sep 11, 2015 | 8.140 | 8.490 | 7.940 | 8.430 | 5,911,748 | +0.21(+2.55%) |
Sep 10, 2015 | 8.510 | 8.510 | 8.100 | 8.220 | 3,005,059 | -0.07(-0.84%) |
Sep 09, 2015 | 8.490 | 8.620 | 8.270 | 8.290 | 2,949,332 | -0.31(-3.60%) |
Sep 08, 2015 | 8.580 | 8.710 | 8.420 | 8.600 | 2,466,241 | +0.10(+1.18%) |
Sep 04, 2015 | 8.500 | 8.500 | 8.500 | 0 | -0.03(-0.35%) | |
Sep 03, 2015 | 8.760 | 9.090 | 8.520 | 8.530 | 3,749,551 | -0.35(-3.94%) |
Sep 02, 2015 | 8.880 | 8.970 | 8.650 | 8.880 | 4,157,954 | -0.01(-0.11%) |
Sep 01, 2015 | 9.250 | 9.420 | 8.860 | 8.890 | 3,853,112 | -0.26(-2.84%) |
Aug 31, 2015 | 9.250 | 9.310 | 8.840 | 9.150 | 4,738,381 | -0.29(-3.07%) |
Aug 28, 2015 | 9.160 | 9.660 | 9.120 | 9.440 | 4,342,617 | +0.39(+4.31%) |
Aug 27, 2015 | 8.710 | 9.100 | 8.620 | 9.050 | 5,148,897 | +0.33(+3.78%) |
Aug 26, 2015 | 9.210 | 9.210 | 8.700 | 8.720 | 4,297,999 | -0.67(-7.14%) |
Aug 25, 2015 | 9.850 | 9.920 | 9.100 | 9.390 | 3,810,991 | -0.18(-1.88%) |
Aug 24, 2015 | 10.21 | 10.52 | 9.490 | 9.570 | 5,252,839 | -0.95(-9.03%) |
Aug 21, 2015 | 10.96 | 11.03 | 10.43 | 10.52 | 3,765,297 | -0.25(-2.32%) |
Aug 20, 2015 | 10.74 | 11.13 | 10.71 | 10.77 | 4,038,944 | +0.43(+4.16%) |
Aug 19, 2015 | 10.18 | 10.51 | 10.15 | 10.34 | 5,677,038 | +0.37(+3.71%) |
Aug 18, 2015 | 10.12 | 10.12 | 9.810 | 9.970 | 3,597,405 | -0.33(-3.20%) |
Aug 17, 2015 | 10.23 | 10.46 | 10.04 | 10.30 | 2,585,523 | +0.23(+2.28%) |
Aug 14, 2015 | 10.28 | 10.48 | 10.01 | 10.07 | 2,562,677 | -0.06(-0.59%) |
Aug 13, 2015 | 10.31 | 10.62 | 10.11 | 10.13 | 3,456,015 | -0.42(-3.98%) |
Aug 12, 2015 | 10.24 | 10.58 | 10.23 | 10.55 | 3,996,090 | +0.50(+4.98%) |
Aug 11, 2015 | 10.31 | 10.38 | 9.520 | 10.05 | 4,439,602 | +0.15(+1.52%) |
Aug 10, 2015 | 9.480 | 10.00 | 9.220 | 9.900 | 3,697,629 | +0.66(+7.14%) |
Aug 07, 2015 | 9.250 | 9.650 | 9.160 | 9.240 | 3,020,888 | +0.25(+2.78%) |
Aug 06, 2015 | 8.790 | 9.360 | 8.790 | 8.990 | 4,941,627 | +0.32(+3.69%) |
Aug 05, 2015 | 9.030 | 9.090 | 8.600 | 8.670 | 2,631,774 | -0.30(-3.34%) |
Aug 04, 2015 | 8.990 | 9.060 | 8.860 | 8.970 | 4,556,770 | -0.28(-3.03%) |
Jul 31, 2015 | 9.250 | 9.250 | 9.250 | 0 | +0.09(+0.98%) | |
Jul 30, 2015 | 9.240 | 9.340 | 9.050 | 9.160 | 2,916,911 | -0.22(-2.35%) |
Jul 29, 2015 | 8.960 | 9.450 | 8.870 | 9.380 | 5,161,769 | +0.46(+5.16%) |
Jul 28, 2015 | 9.140 | 9.150 | 8.900 | 8.920 | 2,804,798 | -0.06(-0.67%) |
Jul 27, 2015 | 9.360 | 9.800 | 8.930 | 8.980 | 3,677,982 | -0.49(-5.17%) |
Jul 24, 2015 | 9.110 | 9.495 | 8.870 | 9.470 | 5,109,850 | +0.26(+2.82%) |
Jul 23, 2015 | 9.670 | 9.730 | 9.190 | 9.210 | 2,852,217 | -0.38(-3.96%) |
Jul 22, 2015 | 9.500 | 9.760 | 9.170 | 9.590 | 3,188,086 | -0.09(-0.93%) |
Jul 21, 2015 | 9.960 | 10.21 | 9.550 | 9.680 | 4,343,661 | +0.10(+1.04%) |
Jul 20, 2015 | 10.86 | 10.98 | 9.580 | 9.580 | 5,566,800 | -1.82(-15.96%) |
Jul 17, 2015 | 11.92 | 11.95 | 11.19 | 11.40 | 3,580,626 | -0.58(-4.84%) |
Jul 16, 2015 | 12.46 | 12.46 | 11.93 | 11.98 | 2,985,624 | -0.49(-3.93%) |
Jul 15, 2015 | 12.53 | 12.63 | 12.42 | 12.47 | 1,676,193 | -0.12(-0.95%) |
Jul 14, 2015 | 12.75 | 12.97 | 12.59 | 12.59 | 1,470,235 | -0.10(-0.79%) |
Jul 13, 2015 | 12.72 | 12.79 | 12.44 | 12.69 | 1,753,566 | -0.13(-1.01%) |
Jul 10, 2015 | 13.03 | 13.07 | 12.77 | 12.82 | 1,554,787 | -0.05(-0.39%) |
Jul 09, 2015 | 13.24 | 13.26 | 12.87 | 12.87 | 2,347,840 | -0.25(-1.91%) |
Jul 08, 2015 | 13.25 | 13.39 | 13.09 | 13.12 | 3,473,876 | +0.02(+0.15%) |
Jul 07, 2015 | 13.42 | 13.52 | 13.08 | 13.10 | 2,599,654 | -0.63(-4.59%) |
Jul 06, 2015 | 13.30 | 13.92 | 13.25 | 13.73 | 4,396,794 | +0.34(+2.54%) |
Jul 03, 2015 | 13.25 | 13.50 | 13.25 | 13.39 | 349,396 | +0.14(+1.06%) |