Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 9.660 | 10.10 | 9.490 | 9.870 | 116,039 | +0.31(+3.24%) |
Sep 29, 2015 | 9.530 | 9.640 | 9.443 | 9.560 | 53,088 | +0.02(+0.21%) |
Sep 28, 2015 | 9.500 | 9.640 | 9.420 | 9.540 | 49,730 | -0.06(-0.63%) |
Sep 25, 2015 | 9.670 | 9.750 | 9.350 | 9.600 | 82,871 | -0.02(-0.21%) |
Sep 24, 2015 | 9.800 | 9.920 | 9.560 | 9.620 | 66,257 | -0.19(-1.94%) |
Sep 23, 2015 | 9.820 | 9.950 | 9.600 | 9.810 | 92,214 | +0.11(+1.13%) |
Sep 22, 2015 | 9.830 | 10.15 | 9.620 | 9.700 | 52,863 | -0.29(-2.90%) |
Sep 21, 2015 | 10.33 | 10.33 | 9.940 | 9.990 | 78,952 | -0.28(-2.73%) |
Sep 18, 2015 | 9.880 | 10.47 | 9.680 | 10.27 | 116,573 | +0.21(+2.09%) |
Sep 17, 2015 | 10.03 | 10.30 | 9.980 | 10.06 | 85,160 | +0.06(+0.60%) |
Sep 16, 2015 | 9.930 | 10.59 | 9.900 | 10.00 | 91,824 | +0.20(+2.04%) |
Sep 15, 2015 | 9.670 | 10.02 | 9.660 | 9.800 | 64,230 | +0.12(+1.24%) |
Sep 14, 2015 | 9.680 | 9.980 | 9.510 | 9.680 | 44,082 | -0.13(-1.33%) |
Sep 11, 2015 | 9.850 | 9.870 | 9.500 | 9.810 | 58,319 | -0.21(-2.10%) |
Sep 10, 2015 | 10.05 | 10.20 | 9.760 | 10.02 | 52,401 | -0.01(-0.10%) |
Sep 09, 2015 | 10.52 | 10.76 | 9.940 | 10.03 | 72,342 | -0.46(-4.39%) |
Sep 08, 2015 | 10.34 | 10.54 | 9.930 | 10.49 | 67,547 | +0.30(+2.94%) |
Sep 04, 2015 | 10.10 | 10.19 | 10.19 | 10.19 | 33,600 | -0.04(-0.39%) |
Sep 03, 2015 | 10.36 | 10.98 | 10.10 | 10.23 | 61,277 | -0.20(-1.92%) |
Sep 02, 2015 | 10.15 | 10.50 | 9.680 | 10.43 | 135,939 | +0.37(+3.68%) |
Sep 01, 2015 | 10.00 | 10.14 | 9.750 | 10.06 | 140,205 | -0.19(-1.85%) |
Aug 31, 2015 | 9.090 | 10.38 | 8.970 | 10.25 | 144,623 | +1.00(+10.81%) |
Aug 28, 2015 | 8.550 | 9.500 | 8.550 | 9.250 | 103,095 | +0.58(+6.69%) |
Aug 27, 2015 | 8.540 | 8.860 | 8.330 | 8.670 | 252,590 | +0.30(+3.58%) |
Aug 26, 2015 | 8.170 | 8.450 | 7.955 | 8.370 | 107,183 | +0.36(+4.49%) |
Aug 25, 2015 | 8.290 | 8.500 | 7.800 | 8.010 | 127,082 | -0.04(-0.50%) |
Aug 24, 2015 | 7.620 | 8.740 | 7.620 | 8.050 | 137,412 | -0.69(-7.89%) |
Aug 21, 2015 | 8.760 | 9.053 | 8.450 | 8.740 | 119,085 | -0.27(-3.00%) |
Aug 20, 2015 | 8.760 | 9.260 | 8.520 | 9.010 | 60,026 | +0.22(+2.50%) |
Aug 19, 2015 | 9.680 | 9.680 | 8.690 | 8.790 | 140,004 | -0.88(-9.10%) |
Aug 18, 2015 | 9.450 | 9.730 | 9.180 | 9.670 | 86,530 | +0.16(+1.68%) |
Aug 17, 2015 | 9.030 | 9.510 | 8.880 | 9.510 | 85,351 | +0.42(+4.62%) |
Aug 14, 2015 | 9.490 | 9.610 | 8.890 | 9.090 | 67,476 | -0.42(-4.42%) |
Aug 13, 2015 | 9.790 | 9.790 | 9.340 | 9.510 | 90,237 | -0.44(-4.42%) |
Aug 12, 2015 | 9.110 | 9.950 | 8.990 | 9.950 | 112,011 | +0.74(+8.03%) |
Aug 11, 2015 | 8.970 | 9.490 | 8.510 | 9.210 | 143,700 | +0.49(+5.62%) |
Aug 10, 2015 | 8.510 | 8.756 | 8.370 | 8.720 | 78,554 | +0.29(+3.44%) |
Aug 07, 2015 | 8.570 | 8.950 | 8.330 | 8.430 | 75,466 | -0.32(-3.66%) |
Aug 06, 2015 | 8.290 | 8.780 | 7.920 | 8.750 | 139,487 | +0.49(+5.93%) |
Aug 05, 2015 | 8.490 | 8.600 | 7.910 | 8.260 | 119,646 | -0.07(-0.84%) |
Aug 04, 2015 | 8.000 | 8.370 | 7.890 | 8.330 | 143,758 | +0.39(+4.91%) |
Aug 03, 2015 | 8.120 | 8.520 | 7.870 | 7.940 | 137,943 | -0.23(-2.82%) |
Jul 31, 2015 | 8.880 | 8.910 | 8.010 | 8.170 | 426,647 | -0.66(-7.47%) |
Jul 30, 2015 | 9.230 | 9.430 | 8.680 | 8.830 | 94,355 | -0.44(-4.75%) |
Jul 29, 2015 | 9.250 | 9.750 | 9.110 | 9.270 | 69,410 | +0.02(+0.22%) |
Jul 28, 2015 | 8.600 | 9.370 | 8.391 | 9.250 | 83,216 | +0.56(+6.44%) |
Jul 27, 2015 | 8.660 | 8.830 | 7.630 | 8.690 | 234,846 | -0.07(-0.80%) |
Jul 24, 2015 | 9.150 | 9.150 | 8.730 | 8.760 | 75,624 | -0.44(-4.78%) |
Jul 23, 2015 | 9.290 | 9.410 | 8.930 | 9.200 | 76,248 | -0.03(-0.33%) |
Jul 22, 2015 | 9.530 | 9.530 | 9.030 | 9.230 | 92,736 | -0.42(-4.35%) |
Jul 21, 2015 | 9.360 | 9.680 | 9.230 | 9.650 | 108,424 | +0.36(+3.88%) |
Jul 20, 2015 | 9.830 | 9.830 | 8.390 | 9.290 | 85,436 | -0.53(-5.40%) |
Jul 17, 2015 | 10.07 | 10.07 | 9.720 | 9.820 | 65,387 | -0.25(-2.48%) |
Jul 16, 2015 | 10.10 | 10.24 | 10.02 | 10.07 | 71,382 | -0.03(-0.30%) |
Jul 15, 2015 | 11.03 | 11.03 | 10.01 | 10.10 | 81,100 | -1.10(-9.82%) |
Jul 14, 2015 | 10.46 | 11.22 | 10.46 | 11.20 | 108,326 | +0.64(+6.06%) |
Jul 13, 2015 | 10.74 | 10.93 | 10.49 | 10.56 | 59,744 | -0.18(-1.68%) |
Jul 10, 2015 | 10.52 | 10.88 | 10.05 | 10.74 | 79,382 | +0.29(+2.78%) |
Jul 09, 2015 | 10.56 | 10.68 | 10.44 | 10.45 | 44,011 | +0.09(+0.87%) |
Jul 08, 2015 | 10.55 | 10.61 | 10.15 | 10.36 | 71,142 | -0.24(-2.26%) |
Jul 07, 2015 | 10.29 | 10.70 | 9.970 | 10.60 | 126,152 | +0.27(+2.61%) |
Jul 06, 2015 | 10.07 | 10.71 | 9.660 | 10.33 | 150,039 | -0.34(-3.19%) |
Jul 02, 2015 | 11.00 | 10.67 | 10.67 | 10.67 | 113,000 | -0.39(-3.53%) |