Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8.130 | 8.880 | 7.800 | 8.210 | 118,701 | +0.18(+2.24%) |
Sep 29, 2015 | 8.350 | 8.540 | 7.610 | 8.030 | 195,587 | -0.36(-4.29%) |
Sep 28, 2015 | 9.580 | 9.630 | 8.205 | 8.390 | 168,551 | -1.32(-13.59%) |
Sep 25, 2015 | 10.65 | 10.69 | 9.580 | 9.710 | 180,329 | -0.83(-7.87%) |
Sep 24, 2015 | 10.33 | 10.64 | 10.15 | 10.54 | 125,853 | +0.20(+1.93%) |
Sep 23, 2015 | 10.52 | 10.67 | 10.01 | 10.34 | 131,370 | -0.14(-1.34%) |
Sep 22, 2015 | 11.65 | 11.68 | 10.34 | 10.48 | 210,576 | -1.37(-11.56%) |
Sep 21, 2015 | 11.73 | 12.24 | 11.20 | 11.85 | 251,236 | +0.06(+0.51%) |
Sep 18, 2015 | 10.72 | 11.82 | 10.72 | 11.79 | 543,999 | +0.85(+7.77%) |
Sep 17, 2015 | 9.810 | 11.12 | 9.810 | 10.94 | 211,705 | +1.06(+10.73%) |
Sep 16, 2015 | 9.620 | 9.950 | 9.350 | 9.880 | 116,541 | +0.27(+2.81%) |
Sep 15, 2015 | 9.610 | 9.730 | 9.400 | 9.610 | 86,300 | -0.03(-0.31%) |
Sep 14, 2015 | 9.800 | 9.910 | 9.410 | 9.640 | 120,543 | -0.11(-1.13%) |
Sep 11, 2015 | 9.770 | 9.920 | 9.430 | 9.750 | 140,154 | -0.11(-1.12%) |
Sep 10, 2015 | 9.770 | 10.28 | 9.620 | 9.860 | 155,401 | +0.02(+0.20%) |
Sep 09, 2015 | 11.20 | 11.24 | 9.750 | 9.840 | 277,160 | -1.35(-12.06%) |
Sep 08, 2015 | 11.32 | 11.77 | 10.87 | 11.19 | 169,914 | +0.26(+2.38%) |
Sep 04, 2015 | 10.50 | 10.93 | 10.93 | 10.93 | 129,200 | +0.30(+2.82%) |
Sep 03, 2015 | 11.50 | 11.70 | 10.57 | 10.63 | 100,094 | -0.71(-6.26%) |
Sep 02, 2015 | 10.77 | 11.40 | 10.77 | 11.34 | 160,004 | +0.74(+6.98%) |
Sep 01, 2015 | 10.76 | 11.09 | 10.49 | 10.60 | 146,889 | -0.37(-3.37%) |
Aug 31, 2015 | 11.09 | 11.24 | 10.81 | 10.97 | 124,127 | -0.16(-1.44%) |
Aug 28, 2015 | 10.21 | 11.24 | 10.13 | 11.13 | 131,942 | +0.89(+8.69%) |
Aug 27, 2015 | 10.62 | 10.75 | 10.11 | 10.24 | 106,886 | -0.28(-2.66%) |
Aug 26, 2015 | 10.30 | 10.61 | 9.620 | 10.52 | 86,699 | +0.44(+4.37%) |
Aug 25, 2015 | 11.01 | 11.17 | 10.03 | 10.08 | 107,617 | -0.47(-4.45%) |
Aug 24, 2015 | 9.710 | 10.96 | 9.070 | 10.55 | 190,871 | +0.21(+2.03%) |
Aug 21, 2015 | 9.540 | 10.77 | 9.540 | 10.34 | 134,708 | +0.34(+3.40%) |
Aug 20, 2015 | 10.46 | 10.71 | 9.730 | 10.00 | 194,103 | -0.64(-6.02%) |
Aug 19, 2015 | 10.04 | 10.91 | 10.04 | 10.64 | 147,916 | +0.48(+4.72%) |
Aug 18, 2015 | 11.09 | 11.12 | 9.990 | 10.16 | 133,861 | -0.93(-8.39%) |
Aug 17, 2015 | 10.89 | 11.23 | 10.85 | 11.09 | 81,462 | +0.19(+1.74%) |
Aug 14, 2015 | 11.70 | 11.70 | 10.74 | 10.90 | 142,552 | -0.87(-7.39%) |
Aug 13, 2015 | 10.95 | 12.30 | 10.76 | 11.77 | 148,571 | +0.87(+7.98%) |
Aug 12, 2015 | 10.76 | 11.08 | 10.34 | 10.90 | 97,437 | +0.07(+0.65%) |
Aug 11, 2015 | 11.39 | 11.50 | 10.59 | 10.83 | 96,288 | -0.67(-5.83%) |
Aug 10, 2015 | 11.90 | 12.49 | 11.40 | 11.50 | 183,388 | -0.39(-3.28%) |
Aug 07, 2015 | 10.24 | 12.08 | 9.010 | 11.89 | 217,819 | +0.77(+6.92%) |
Aug 06, 2015 | 11.50 | 11.71 | 11.00 | 11.12 | 102,115 | -0.42(-3.64%) |
Aug 05, 2015 | 12.19 | 12.31 | 11.39 | 11.54 | 106,266 | -0.43(-3.59%) |
Aug 04, 2015 | 12.31 | 12.34 | 11.80 | 11.97 | 75,956 | -0.30(-2.44%) |
Aug 03, 2015 | 12.17 | 12.73 | 12.00 | 12.27 | 90,395 | +0.05(+0.41%) |
Jul 31, 2015 | 12.04 | 12.51 | 11.73 | 12.22 | 62,286 | +0.20(+1.66%) |
Jul 30, 2015 | 12.10 | 12.15 | 11.43 | 12.02 | 75,133 | -0.08(-0.66%) |
Jul 29, 2015 | 12.71 | 12.97 | 12.05 | 12.10 | 69,124 | -0.64(-5.02%) |
Jul 28, 2015 | 12.74 | 13.08 | 12.37 | 12.74 | 54,504 | +0.04(+0.31%) |
Jul 27, 2015 | 12.86 | 12.89 | 12.36 | 12.70 | 66,075 | -0.32(-2.46%) |
Jul 24, 2015 | 13.55 | 13.79 | 12.77 | 13.02 | 101,426 | -0.67(-4.89%) |
Jul 23, 2015 | 14.22 | 14.26 | 13.60 | 13.69 | 86,329 | -0.52(-3.66%) |
Jul 22, 2015 | 13.63 | 14.39 | 13.51 | 14.21 | 117,039 | +0.44(+3.20%) |
Jul 21, 2015 | 13.54 | 13.91 | 13.06 | 13.77 | 92,413 | +0.25(+1.85%) |
Jul 20, 2015 | 14.43 | 14.50 | 13.38 | 13.52 | 166,524 | -0.93(-6.44%) |
Jul 17, 2015 | 14.57 | 14.60 | 14.08 | 14.45 | 73,620 | -0.04(-0.28%) |
Jul 16, 2015 | 14.19 | 15.09 | 14.09 | 14.49 | 121,819 | +0.40(+2.84%) |
Jul 15, 2015 | 14.87 | 15.17 | 13.87 | 14.09 | 196,479 | -0.74(-4.99%) |
Jul 14, 2015 | 13.47 | 14.90 | 13.45 | 14.83 | 144,320 | +1.42(+10.59%) |
Jul 13, 2015 | 12.71 | 13.64 | 12.55 | 13.41 | 208,602 | +0.80(+6.34%) |
Jul 10, 2015 | 12.42 | 13.37 | 12.35 | 12.61 | 304,838 | +0.31(+2.52%) |
Jul 09, 2015 | 13.01 | 13.08 | 12.30 | 12.30 | 168,380 | -0.50(-3.91%) |
Jul 08, 2015 | 13.12 | 13.40 | 12.63 | 12.80 | 99,591 | -0.59(-4.41%) |
Jul 07, 2015 | 14.10 | 14.10 | 13.32 | 13.39 | 136,795 | -0.75(-5.30%) |
Jul 06, 2015 | 14.00 | 14.63 | 13.90 | 14.14 | 169,963 | +0.01(+0.07%) |
Jul 02, 2015 | 14.53 | 14.13 | 14.13 | 14.13 | 126,900 | -0.32(-2.21%) |