Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8.191 | 8.573 | 8.165 | 8.392 | 1,151,019 | +0.26(+3.22%) |
Sep 29, 2015 | 8.050 | 8.184 | 7.936 | 8.130 | 320,551 | +0.04(+0.50%) |
Sep 28, 2015 | 8.271 | 8.479 | 7.909 | 8.090 | 809,091 | -0.28(-3.29%) |
Sep 25, 2015 | 8.083 | 9.164 | 8.083 | 8.365 | 1,892,573 | +0.28(+3.49%) |
Sep 24, 2015 | 7.352 | 8.171 | 7.352 | 8.083 | 1,587,308 | +0.73(+9.85%) |
Sep 23, 2015 | 7.412 | 7.466 | 7.305 | 7.358 | 393,635 | -0.07(-0.90%) |
Sep 22, 2015 | 7.352 | 7.590 | 7.311 | 7.425 | 858,405 | +0.01(+0.18%) |
Sep 21, 2015 | 7.452 | 7.761 | 7.392 | 7.412 | 756,171 | +0.03(+0.45%) |
Sep 18, 2015 | 7.298 | 7.425 | 7.298 | 7.378 | 222,247 | -0.03(-0.45%) |
Sep 17, 2015 | 7.325 | 7.553 | 7.325 | 7.412 | 544,995 | +0.03(+0.36%) |
Sep 16, 2015 | 7.425 | 7.566 | 7.331 | 7.385 | 1,490,951 | +0.01(+0.18%) |
Sep 15, 2015 | 7.419 | 7.493 | 7.177 | 7.372 | 654,097 | -0.03(-0.36%) |
Sep 14, 2015 | 7.721 | 7.754 | 7.345 | 7.399 | 848,479 | -0.34(-4.34%) |
Sep 11, 2015 | 7.748 | 7.748 | 7.546 | 7.734 | 662,015 | -0.03(-0.35%) |
Sep 10, 2015 | 7.681 | 7.788 | 7.513 | 7.761 | 765,191 | +0.02(+0.26%) |
Sep 09, 2015 | 7.519 | 7.815 | 7.519 | 7.741 | 1,182,872 | +0.36(+4.91%) |
Sep 08, 2015 | 7.600 | 7.761 | 7.325 | 7.378 | 1,549,335 | +0.10(+1.38%) |
Sep 04, 2015 | 7.298 | 7.278 | 7.278 | 7.278 | 447,887 | -0.09(-1.18%) |
Sep 03, 2015 | 7.385 | 7.439 | 7.284 | 7.365 | 301,581 | -0.01(-0.18%) |
Sep 02, 2015 | 7.607 | 7.794 | 7.311 | 7.378 | 628,236 | -0.19(-2.57%) |
Sep 01, 2015 | 7.654 | 7.781 | 7.459 | 7.573 | 885,116 | -0.26(-3.26%) |
Aug 31, 2015 | 8.291 | 8.344 | 7.808 | 7.828 | 586,445 | -0.48(-5.74%) |
Aug 28, 2015 | 8.130 | 8.459 | 8.130 | 8.305 | 640,992 | +0.05(+0.57%) |
Aug 27, 2015 | 8.513 | 8.708 | 8.056 | 8.258 | 2,235,145 | +0.24(+3.02%) |
Aug 26, 2015 | 8.493 | 8.553 | 7.754 | 8.016 | 1,240,494 | -0.32(-3.86%) |
Aug 25, 2015 | 8.775 | 8.902 | 8.325 | 8.338 | 851,610 | +0.09(+1.06%) |
Aug 24, 2015 | 8.325 | 8.661 | 7.244 | 8.251 | 3,310,805 | -1.00(-10.81%) |
Aug 21, 2015 | 9.856 | 9.862 | 8.929 | 9.252 | 2,663,261 | -0.69(-6.95%) |
Aug 20, 2015 | 10.41 | 10.73 | 9.836 | 9.943 | 3,783,322 | -0.79(-7.32%) |
Aug 19, 2015 | 10.73 | 10.91 | 10.51 | 10.73 | 1,156,879 | -0.09(-0.87%) |
Aug 18, 2015 | 10.86 | 10.95 | 10.67 | 10.82 | 428,823 | -0.16(-1.47%) |
Aug 17, 2015 | 10.80 | 11.09 | 10.80 | 10.98 | 810,075 | +0.15(+1.43%) |
Aug 14, 2015 | 10.49 | 10.89 | 10.49 | 10.83 | 437,724 | +0.28(+2.61%) |
Aug 13, 2015 | 10.52 | 10.76 | 10.52 | 10.55 | 555,725 | +0.03(+0.26%) |
Aug 12, 2015 | 10.54 | 10.71 | 10.47 | 10.53 | 942,052 | -0.14(-1.32%) |
Aug 11, 2015 | 10.94 | 11.08 | 10.61 | 10.67 | 371,302 | -0.39(-3.52%) |
Aug 10, 2015 | 10.84 | 11.09 | 10.74 | 11.06 | 238,405 | +0.35(+3.26%) |
Aug 07, 2015 | 10.76 | 10.96 | 10.70 | 10.71 | 280,609 | -0.06(-0.56%) |
Aug 06, 2015 | 10.97 | 11.13 | 10.66 | 10.77 | 428,373 | -0.24(-2.20%) |
Aug 05, 2015 | 11.05 | 11.41 | 10.96 | 11.01 | 795,002 | -0.04(-0.36%) |
Aug 04, 2015 | 11.02 | 11.13 | 10.96 | 11.05 | 484,661 | -0.04(-0.36%) |
Aug 03, 2015 | 10.84 | 11.13 | 10.69 | 11.09 | 750,340 | +0.22(+2.04%) |
Jul 31, 2015 | 10.84 | 10.98 | 10.81 | 10.87 | 225,285 | +0.01(+0.06%) |
Jul 30, 2015 | 10.61 | 10.96 | 10.61 | 10.86 | 573,949 | +0.08(+0.75%) |
Jul 29, 2015 | 10.70 | 10.92 | 10.54 | 10.78 | 315,771 | +0.08(+0.75%) |
Jul 28, 2015 | 10.55 | 10.76 | 10.35 | 10.70 | 593,101 | +0.15(+1.40%) |
Jul 27, 2015 | 10.47 | 10.66 | 10.29 | 10.55 | 616,827 | -0.17(-1.57%) |
Jul 24, 2015 | 10.74 | 10.84 | 10.61 | 10.72 | 280,904 | -0.02(-0.19%) |
Jul 23, 2015 | 10.91 | 11.18 | 10.68 | 10.74 | 717,760 | -0.13(-1.23%) |
Jul 22, 2015 | 10.56 | 10.90 | 10.56 | 10.88 | 275,156 | +0.18(+1.70%) |
Jul 21, 2015 | 10.65 | 10.74 | 10.54 | 10.70 | 434,157 | +0.00(+0.00%) |
Jul 20, 2015 | 10.74 | 11.00 | 10.54 | 10.70 | 900,968 | -0.05(-0.44%) |
Jul 17, 2015 | 10.74 | 10.84 | 10.49 | 10.74 | 912,772 | +0.15(+1.46%) |
Jul 16, 2015 | 10.56 | 10.73 | 10.55 | 10.59 | 1,146,222 | +0.13(+1.28%) |
Jul 15, 2015 | 10.74 | 10.74 | 10.19 | 10.45 | 1,705,120 | -0.36(-3.29%) |
Jul 14, 2015 | 10.49 | 10.89 | 10.45 | 10.81 | 1,433,701 | +0.25(+2.35%) |
Jul 13, 2015 | 10.41 | 10.70 | 10.26 | 10.56 | 599,449 | +0.30(+2.94%) |
Jul 10, 2015 | 10.41 | 10.59 | 10.17 | 10.26 | 1,280,951 | +0.15(+1.53%) |
Jul 09, 2015 | 10.37 | 10.91 | 10.09 | 10.10 | 2,367,502 | +0.92(+10.01%) |
Jul 08, 2015 | 8.667 | 9.359 | 8.667 | 9.184 | 1,751,933 | -0.19(-2.01%) |
Jul 07, 2015 | 9.789 | 10.18 | 8.594 | 9.372 | 3,794,471 | -0.53(-5.36%) |
Jul 06, 2015 | 10.61 | 10.62 | 9.762 | 9.903 | 3,119,001 | -0.91(-8.44%) |
Jul 02, 2015 | 10.74 | 10.82 | 10.82 | 10.82 | 509,105 | +0.15(+1.45%) |