Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 7.817 | 8.235 | 7.817 | 7.925 | 973,913 | +0.22(+2.79%) |
Sep 29, 2015 | 8.080 | 8.230 | 7.697 | 7.709 | 1,360,557 | -0.34(-4.28%) |
Sep 28, 2015 | 8.471 | 8.532 | 8.024 | 8.054 | 860,391 | -0.36(-4.30%) |
Sep 25, 2015 | 8.453 | 8.483 | 8.415 | 8.415 | 339,078 | -0.03(-0.40%) |
Sep 24, 2015 | 8.500 | 8.609 | 8.436 | 8.449 | 259,433 | -0.08(-0.94%) |
Sep 23, 2015 | 8.584 | 8.668 | 8.512 | 8.529 | 130,173 | -0.07(-0.83%) |
Sep 22, 2015 | 8.630 | 8.727 | 8.567 | 8.601 | 191,261 | -0.10(-1.16%) |
Sep 21, 2015 | 8.584 | 8.740 | 8.575 | 8.702 | 342,619 | +0.12(+1.37%) |
Sep 18, 2015 | 8.634 | 8.781 | 8.546 | 8.584 | 504,777 | +0.08(+0.89%) |
Sep 17, 2015 | 8.500 | 8.731 | 8.361 | 8.508 | 832,293 | +0.03(+0.30%) |
Sep 16, 2015 | 9.004 | 9.068 | 8.436 | 8.483 | 1,690,548 | -0.50(-5.57%) |
Sep 15, 2015 | 9.227 | 9.291 | 8.588 | 8.983 | 1,421,368 | -0.24(-2.60%) |
Sep 14, 2015 | 9.871 | 9.884 | 8.895 | 9.223 | 1,368,351 | -0.67(-6.76%) |
Sep 11, 2015 | 9.926 | 10.01 | 9.787 | 9.892 | 109,513 | -0.05(-0.51%) |
Sep 10, 2015 | 9.800 | 9.972 | 9.639 | 9.943 | 133,764 | +0.14(+1.46%) |
Sep 09, 2015 | 9.594 | 9.888 | 9.594 | 9.800 | 152,658 | +0.25(+2.64%) |
Sep 08, 2015 | 9.939 | 9.949 | 9.509 | 9.547 | 186,422 | -0.18(-1.86%) |
Sep 04, 2015 | 9.514 | 9.728 | 9.728 | 9.728 | 132,614 | +0.15(+1.54%) |
Sep 03, 2015 | 9.804 | 9.808 | 9.484 | 9.581 | 267,661 | -0.12(-1.21%) |
Sep 02, 2015 | 9.636 | 9.833 | 9.631 | 9.699 | 126,444 | +0.08(+0.79%) |
Sep 01, 2015 | 9.631 | 9.951 | 9.472 | 9.623 | 872,001 | -0.15(-1.55%) |
Aug 31, 2015 | 9.636 | 9.846 | 9.467 | 9.774 | 173,080 | +0.13(+1.40%) |
Aug 28, 2015 | 9.640 | 9.846 | 9.602 | 9.640 | 166,656 | -0.00(-0.04%) |
Aug 27, 2015 | 9.501 | 9.678 | 9.501 | 9.644 | 176,752 | +0.13(+1.41%) |
Aug 26, 2015 | 9.669 | 9.678 | 9.375 | 9.510 | 131,627 | -0.10(-1.05%) |
Aug 25, 2015 | 9.636 | 9.841 | 9.467 | 9.610 | 180,107 | +0.14(+1.51%) |
Aug 24, 2015 | 9.232 | 9.623 | 7.216 | 9.467 | 1,149,440 | -0.16(-1.62%) |
Aug 21, 2015 | 10.30 | 10.31 | 9.429 | 9.623 | 485,971 | -0.73(-7.07%) |
Aug 20, 2015 | 10.27 | 10.44 | 10.27 | 10.36 | 148,090 | +0.07(+0.70%) |
Aug 19, 2015 | 10.31 | 10.34 | 10.20 | 10.28 | 127,646 | -0.03(-0.25%) |
Aug 18, 2015 | 10.39 | 10.47 | 10.24 | 10.31 | 150,550 | -0.13(-1.21%) |
Aug 17, 2015 | 10.59 | 10.70 | 10.41 | 10.44 | 225,339 | -0.16(-1.55%) |
Aug 14, 2015 | 10.41 | 10.63 | 10.34 | 10.60 | 200,601 | +0.17(+1.61%) |
Aug 13, 2015 | 10.25 | 10.47 | 10.15 | 10.43 | 145,697 | +0.21(+2.10%) |
Aug 12, 2015 | 10.14 | 10.31 | 10.11 | 10.22 | 212,874 | +0.05(+0.50%) |
Aug 11, 2015 | 10.10 | 10.31 | 9.918 | 10.17 | 245,162 | +0.05(+0.46%) |
Aug 10, 2015 | 9.997 | 10.17 | 9.912 | 10.12 | 174,335 | -0.07(-0.70%) |
Aug 07, 2015 | 10.04 | 10.24 | 9.901 | 10.19 | 214,761 | +0.24(+2.37%) |
Aug 06, 2015 | 9.825 | 10.04 | 9.825 | 9.955 | 173,327 | +0.16(+1.63%) |
Aug 05, 2015 | 9.796 | 10.01 | 9.787 | 9.796 | 187,734 | -0.04(-0.43%) |
Aug 04, 2015 | 9.711 | 9.926 | 9.678 | 9.838 | 131,033 | +0.11(+1.12%) |
Aug 03, 2015 | 9.829 | 9.842 | 9.505 | 9.728 | 200,377 | -0.18(-1.83%) |
Jul 31, 2015 | 9.821 | 9.913 | 9.753 | 9.909 | 156,655 | +0.09(+0.94%) |
Jul 30, 2015 | 9.547 | 9.932 | 9.547 | 9.817 | 176,457 | +0.24(+2.55%) |
Jul 29, 2015 | 9.526 | 9.631 | 9.379 | 9.573 | 99,802 | -0.02(-0.18%) |
Jul 28, 2015 | 9.766 | 9.846 | 9.362 | 9.589 | 385,307 | -0.10(-1.04%) |
Jul 27, 2015 | 10.01 | 10.01 | 9.299 | 9.690 | 650,258 | -0.32(-3.24%) |
Jul 24, 2015 | 10.13 | 10.20 | 9.972 | 10.01 | 177,738 | -0.06(-0.58%) |
Jul 23, 2015 | 10.07 | 10.30 | 10.06 | 10.07 | 137,538 | +0.00(+0.04%) |
Jul 22, 2015 | 10.23 | 10.35 | 10.06 | 10.07 | 182,943 | -0.12(-1.20%) |
Jul 21, 2015 | 10.23 | 10.41 | 10.15 | 10.19 | 164,018 | -0.10(-0.94%) |
Jul 20, 2015 | 10.11 | 10.31 | 10.11 | 10.29 | 121,284 | +0.17(+1.66%) |
Jul 17, 2015 | 10.27 | 10.27 | 10.06 | 10.12 | 184,818 | -0.09(-0.87%) |
Jul 16, 2015 | 10.20 | 10.25 | 10.09 | 10.21 | 122,701 | +0.05(+0.54%) |
Jul 15, 2015 | 10.26 | 10.26 | 10.04 | 10.15 | 142,728 | +0.09(+0.88%) |
Jul 14, 2015 | 10.22 | 10.33 | 10.04 | 10.06 | 380,488 | -0.17(-1.69%) |
Jul 13, 2015 | 10.08 | 10.30 | 10.03 | 10.24 | 303,353 | +0.19(+1.84%) |
Jul 10, 2015 | 10.09 | 10.14 | 9.913 | 10.05 | 201,727 | +0.15(+1.53%) |
Jul 09, 2015 | 9.796 | 9.993 | 9.795 | 9.901 | 167,243 | +0.12(+1.20%) |
Jul 08, 2015 | 9.699 | 9.926 | 9.699 | 9.783 | 170,870 | -0.13(-1.32%) |
Jul 07, 2015 | 9.472 | 9.918 | 9.400 | 9.913 | 298,086 | +0.42(+4.39%) |
Jul 06, 2015 | 9.568 | 9.627 | 9.392 | 9.497 | 157,416 | -0.04(-0.40%) |
Jul 02, 2015 | 9.774 | 9.535 | 9.535 | 9.535 | 613,161 | -0.23(-2.37%) |