Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8.909 | 9.188 | 8.798 | 8.916 | 1,217,774 | +0.13(+1.42%) |
Sep 29, 2015 | 9.049 | 9.225 | 8.710 | 8.791 | 1,731,660 | -0.26(-2.85%) |
Sep 28, 2015 | 9.350 | 9.439 | 9.041 | 9.049 | 1,829,708 | -0.37(-3.91%) |
Sep 25, 2015 | 9.586 | 9.586 | 9.350 | 9.417 | 2,006,333 | -0.13(-1.39%) |
Sep 24, 2015 | 9.623 | 9.660 | 9.306 | 9.549 | 2,026,367 | -0.07(-0.77%) |
Sep 23, 2015 | 9.770 | 9.822 | 9.554 | 9.623 | 1,228,540 | -0.16(-1.66%) |
Sep 22, 2015 | 9.770 | 9.844 | 9.652 | 9.785 | 1,492,210 | -0.04(-0.45%) |
Sep 21, 2015 | 9.755 | 10.06 | 9.726 | 9.829 | 1,808,215 | +0.07(+0.68%) |
Sep 18, 2015 | 9.652 | 9.792 | 9.579 | 9.763 | 4,622,600 | +0.01(+0.15%) |
Sep 17, 2015 | 9.395 | 9.939 | 9.395 | 9.748 | 1,762,826 | +0.15(+1.53%) |
Sep 16, 2015 | 9.638 | 9.763 | 9.483 | 9.601 | 1,729,239 | -0.01(-0.15%) |
Sep 15, 2015 | 9.689 | 9.765 | 9.461 | 9.615 | 2,336,365 | -0.10(-0.99%) |
Sep 14, 2015 | 9.424 | 9.733 | 9.409 | 9.711 | 2,459,579 | +0.52(+5.60%) |
Sep 11, 2015 | 9.343 | 9.549 | 9.063 | 9.196 | 3,636,172 | -0.22(-2.35%) |
Sep 10, 2015 | 8.599 | 9.468 | 8.592 | 9.417 | 7,025,475 | +0.73(+8.39%) |
Sep 09, 2015 | 11.04 | 11.46 | 8.430 | 8.688 | 12,839,723 | -3.31(-27.61%) |
Sep 08, 2015 | 11.82 | 12.05 | 11.67 | 12.00 | 2,209,033 | +0.33(+2.84%) |
Sep 04, 2015 | 11.67 | 11.67 | 11.67 | 11.67 | 1,400,204 | +0.00(+0.00%) |
Sep 03, 2015 | 11.54 | 11.76 | 11.52 | 11.67 | 849,203 | +0.08(+0.70%) |
Sep 02, 2015 | 11.32 | 11.59 | 11.27 | 11.59 | 1,100,353 | +0.36(+3.21%) |
Sep 01, 2015 | 11.30 | 11.51 | 11.16 | 11.23 | 1,234,055 | -0.27(-2.31%) |
Aug 31, 2015 | 11.56 | 11.57 | 11.36 | 11.49 | 1,372,852 | -0.04(-0.38%) |
Aug 28, 2015 | 11.58 | 11.64 | 11.40 | 11.54 | 977,358 | -0.01(-0.13%) |
Aug 27, 2015 | 11.34 | 11.60 | 11.16 | 11.55 | 1,696,168 | +0.33(+2.95%) |
Aug 26, 2015 | 11.20 | 11.40 | 10.80 | 11.22 | 3,615,210 | +0.27(+2.49%) |
Aug 25, 2015 | 11.82 | 11.82 | 10.94 | 10.95 | 2,406,685 | -0.59(-5.11%) |
Aug 24, 2015 | 11.63 | 11.88 | 11.27 | 11.54 | 2,648,940 | -0.52(-4.34%) |
Aug 21, 2015 | 11.99 | 12.33 | 11.84 | 12.06 | 1,495,537 | -0.21(-1.68%) |
Aug 20, 2015 | 12.54 | 12.62 | 12.25 | 12.27 | 993,771 | -0.35(-2.80%) |
Aug 19, 2015 | 12.70 | 12.72 | 12.46 | 12.62 | 722,247 | -0.07(-0.58%) |
Aug 18, 2015 | 13.33 | 13.37 | 12.60 | 12.69 | 1,063,763 | -0.58(-4.38%) |
Aug 17, 2015 | 13.11 | 13.35 | 13.11 | 13.27 | 704,048 | +0.17(+1.29%) |
Aug 14, 2015 | 12.81 | 13.17 | 12.80 | 13.11 | 3,474,972 | +0.32(+2.53%) |
Aug 13, 2015 | 12.64 | 13.01 | 12.59 | 12.78 | 1,289,869 | +0.18(+1.46%) |
Aug 12, 2015 | 12.57 | 12.69 | 12.41 | 12.60 | 1,387,656 | -0.06(-0.47%) |
Aug 11, 2015 | 12.85 | 12.99 | 12.58 | 12.66 | 1,218,596 | -0.24(-1.83%) |
Aug 10, 2015 | 12.71 | 13.04 | 12.63 | 12.89 | 1,485,941 | +0.27(+2.10%) |
Aug 07, 2015 | 12.80 | 12.84 | 12.49 | 12.63 | 1,093,748 | -0.23(-1.78%) |
Aug 06, 2015 | 13.02 | 13.11 | 12.74 | 12.85 | 1,148,944 | -0.13(-1.02%) |
Aug 05, 2015 | 13.17 | 13.31 | 12.95 | 12.99 | 1,321,739 | -0.07(-0.56%) |
Aug 04, 2015 | 12.55 | 13.17 | 12.48 | 13.06 | 2,071,021 | +0.47(+3.77%) |
Aug 03, 2015 | 12.65 | 12.74 | 12.28 | 12.59 | 3,008,619 | -6.61(-34.42%) |
Jul 31, 2015 | 19.12 | 19.38 | 18.99 | 19.19 | 1,524,087 | +0.04(+0.23%) |
Jul 30, 2015 | 19.08 | 19.24 | 18.75 | 19.15 | 1,514,583 | -0.08(-0.42%) |
Jul 29, 2015 | 19.25 | 19.49 | 19.16 | 19.23 | 1,036,476 | -0.01(-0.04%) |
Jul 28, 2015 | 19.49 | 19.50 | 19.03 | 19.24 | 1,637,536 | -0.28(-1.46%) |
Jul 27, 2015 | 19.69 | 19.70 | 19.35 | 19.52 | 1,241,960 | -0.31(-1.55%) |
Jul 24, 2015 | 20.00 | 20.14 | 19.55 | 19.83 | 1,174,253 | -0.08(-0.40%) |
Jul 23, 2015 | 20.89 | 20.96 | 19.48 | 19.91 | 2,209,900 | -0.86(-4.15%) |
Jul 22, 2015 | 20.68 | 21.05 | 20.63 | 20.77 | 1,128,885 | +0.06(+0.28%) |
Jul 21, 2015 | 20.80 | 20.84 | 20.58 | 20.71 | 747,486 | -0.02(-0.11%) |
Jul 20, 2015 | 20.93 | 21.09 | 20.72 | 20.73 | 988,469 | -0.19(-0.91%) |
Jul 17, 2015 | 20.93 | 21.17 | 20.89 | 20.92 | 911,264 | +0.07(+0.35%) |
Jul 16, 2015 | 20.62 | 21.02 | 20.56 | 20.85 | 1,583,886 | +0.30(+1.46%) |
Jul 15, 2015 | 20.81 | 20.91 | 20.44 | 20.55 | 1,365,650 | -0.26(-1.23%) |
Jul 14, 2015 | 20.49 | 20.99 | 20.27 | 20.81 | 1,672,123 | +0.38(+1.86%) |
Jul 13, 2015 | 19.72 | 20.51 | 19.70 | 20.43 | 1,848,276 | +0.85(+4.36%) |
Jul 10, 2015 | 19.70 | 19.77 | 19.49 | 19.57 | 1,359,933 | +0.04(+0.22%) |
Jul 09, 2015 | 19.23 | 19.79 | 19.22 | 19.53 | 1,875,491 | +0.30(+1.56%) |
Jul 08, 2015 | 18.89 | 19.31 | 18.81 | 19.23 | 2,058,700 | +0.22(+1.15%) |
Jul 07, 2015 | 19.03 | 19.19 | 18.75 | 19.01 | 1,519,105 | -0.03(-0.15%) |
Jul 06, 2015 | 18.87 | 19.20 | 18.69 | 19.04 | 963,121 | +0.07(+0.35%) |
Jul 02, 2015 | 18.87 | 18.97 | 18.97 | 18.97 | 1,549,289 | +0.18(+0.97%) |