Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8.520 | 8.600 | 8.510 | 8.540 | 68,155 | +0.36(+4.40%) |
Sep 29, 2015 | 8.266 | 8.300 | 8.170 | 8.180 | 104,987 | +0.19(+2.38%) |
Sep 28, 2015 | 8.080 | 8.090 | 7.980 | 7.990 | 68,131 | -0.20(-2.44%) |
Sep 25, 2015 | 8.160 | 8.300 | 8.110 | 8.190 | 27,556 | -0.10(-1.21%) |
Sep 24, 2015 | 8.150 | 8.310 | 8.150 | 8.290 | 44,937 | -0.03(-0.36%) |
Sep 23, 2015 | 8.430 | 8.430 | 8.290 | 8.320 | 59,947 | +0.00(+0.00%) |
Sep 22, 2015 | 8.440 | 8.440 | 8.210 | 8.320 | 80,093 | -0.36(-4.15%) |
Sep 21, 2015 | 8.825 | 8.830 | 8.630 | 8.680 | 40,498 | -0.04(-0.46%) |
Sep 18, 2015 | 8.880 | 8.910 | 8.700 | 8.720 | 52,715 | -0.50(-5.42%) |
Sep 17, 2015 | 9.090 | 9.270 | 9.066 | 9.220 | 66,531 | +0.71(+8.41%) |
Sep 16, 2015 | 8.520 | 8.580 | 8.430 | 8.505 | 171,258 | -0.60(-6.64%) |
Sep 15, 2015 | 9.190 | 9.190 | 9.050 | 9.110 | 156,101 | -0.59(-6.08%) |
Sep 14, 2015 | 9.739 | 9.760 | 9.660 | 9.700 | 109,088 | -0.07(-0.67%) |
Sep 11, 2015 | 9.825 | 9.850 | 9.700 | 9.765 | 73,446 | -0.33(-3.27%) |
Sep 10, 2015 | 10.10 | 10.14 | 10.04 | 10.10 | 66,165 | -0.61(-5.70%) |
Sep 09, 2015 | 10.89 | 10.89 | 10.71 | 10.71 | 59,754 | -0.21(-1.88%) |
Sep 08, 2015 | 10.91 | 10.97 | 10.85 | 10.91 | 15,633 | +0.36(+3.41%) |
Sep 04, 2015 | 10.55 | 10.55 | 10.55 | 0 | -0.49(-4.44%) | |
Sep 03, 2015 | 10.89 | 11.09 | 10.85 | 11.04 | 41,166 | -0.01(-0.09%) |
Sep 02, 2015 | 11.09 | 11.10 | 10.94 | 11.05 | 41,447 | +0.04(+0.36%) |
Sep 01, 2015 | 11.14 | 11.14 | 11.01 | 11.01 | 84,113 | -0.32(-2.82%) |
Aug 31, 2015 | 11.29 | 11.35 | 11.20 | 11.33 | 33,706 | -0.17(-1.48%) |
Aug 28, 2015 | 11.35 | 11.50 | 11.35 | 11.50 | 59,682 | -0.02(-0.17%) |
Aug 27, 2015 | 11.42 | 11.59 | 11.42 | 11.52 | 48,757 | +0.10(+0.88%) |
Aug 26, 2015 | 11.35 | 11.42 | 11.14 | 11.42 | 121,701 | +0.08(+0.71%) |
Aug 25, 2015 | 11.41 | 11.53 | 11.26 | 11.34 | 108,157 | +0.20(+1.80%) |
Aug 24, 2015 | 11.36 | 11.37 | 11.06 | 11.14 | 99,453 | -0.63(-5.35%) |
Aug 21, 2015 | 12.03 | 12.10 | 11.73 | 11.77 | 94,461 | -0.35(-2.89%) |
Aug 20, 2015 | 12.34 | 12.36 | 12.11 | 12.12 | 41,240 | -0.18(-1.46%) |
Aug 19, 2015 | 12.32 | 12.35 | 12.18 | 12.30 | 26,281 | -0.17(-1.36%) |
Aug 18, 2015 | 12.62 | 12.62 | 12.47 | 12.47 | 35,418 | -0.32(-2.50%) |
Aug 17, 2015 | 12.71 | 12.79 | 12.70 | 12.79 | 14,898 | -0.16(-1.20%) |
Aug 14, 2015 | 12.97 | 12.99 | 12.87 | 12.95 | 11,921 | -0.12(-0.96%) |
Aug 13, 2015 | 13.07 | 13.10 | 13.02 | 13.07 | 18,214 | -0.04(-0.31%) |
Aug 12, 2015 | 13.03 | 13.12 | 12.98 | 13.11 | 125,016 | +0.22(+1.71%) |
Aug 11, 2015 | 13.01 | 13.01 | 12.83 | 12.89 | 85,551 | -0.29(-2.20%) |
Aug 10, 2015 | 13.12 | 13.24 | 13.10 | 13.18 | 12,968 | -0.08(-0.60%) |
Aug 07, 2015 | 13.19 | 13.26 | 13.14 | 13.26 | 12,071 | -0.11(-0.82%) |
Aug 06, 2015 | 13.40 | 13.40 | 13.31 | 13.37 | 15,262 | +0.01(+0.11%) |
Aug 05, 2015 | 13.31 | 13.38 | 13.21 | 13.36 | 10,981 | +0.25(+1.91%) |
Aug 04, 2015 | 13.13 | 13.21 | 13.06 | 13.11 | 53,334 | -0.05(-0.42%) |
Aug 03, 2015 | 13.19 | 13.22 | 13.08 | 13.16 | 15,926 | -0.01(-0.08%) |
Jul 31, 2015 | 13.21 | 13.25 | 13.10 | 13.17 | 18,195 | +0.10(+0.73%) |
Jul 30, 2015 | 13.12 | 13.12 | 12.96 | 13.07 | 64,010 | -0.08(-0.57%) |
Jul 29, 2015 | 13.07 | 13.21 | 13.07 | 13.15 | 20,007 | -0.05(-0.38%) |
Jul 28, 2015 | 13.17 | 13.26 | 13.15 | 13.20 | 37,195 | -0.06(-0.45%) |
Jul 27, 2015 | 13.33 | 13.34 | 13.21 | 13.26 | 25,603 | -0.03(-0.23%) |
Jul 24, 2015 | 13.43 | 13.50 | 13.28 | 13.29 | 37,427 | -0.23(-1.70%) |
Jul 23, 2015 | 13.51 | 13.56 | 13.47 | 13.52 | 22,328 | +0.08(+0.63%) |
Jul 22, 2015 | 13.38 | 13.45 | 13.38 | 13.44 | 23,903 | -0.08(-0.63%) |
Jul 21, 2015 | 13.44 | 13.53 | 13.44 | 13.52 | 46,300 | -0.02(-0.15%) |
Jul 20, 2015 | 13.55 | 13.59 | 13.50 | 13.54 | 25,489 | +0.04(+0.30%) |
Jul 17, 2015 | 13.57 | 13.57 | 13.44 | 13.50 | 7,628 | -0.26(-1.89%) |
Jul 16, 2015 | 13.72 | 13.76 | 13.66 | 13.76 | 19,586 | +0.23(+1.70%) |
Jul 15, 2015 | 13.59 | 13.66 | 13.51 | 13.53 | 31,750 | -0.04(-0.29%) |
Jul 14, 2015 | 13.45 | 13.57 | 13.45 | 13.57 | 20,336 | -0.04(-0.33%) |
Jul 13, 2015 | 13.63 | 13.66 | 13.55 | 13.62 | 42,987 | -0.11(-0.80%) |
Jul 10, 2015 | 13.68 | 13.79 | 13.62 | 13.72 | 27,655 | +0.57(+4.37%) |
Jul 09, 2015 | 13.08 | 13.26 | 13.08 | 13.15 | 60,483 | +0.26(+2.02%) |
Jul 08, 2015 | 12.94 | 12.98 | 12.84 | 12.89 | 38,704 | -0.12(-0.92%) |
Jul 07, 2015 | 12.80 | 13.01 | 12.64 | 13.01 | 64,392 | +0.03(+0.19%) |
Jul 06, 2015 | 13.07 | 13.09 | 12.90 | 12.98 | 30,226 | -0.51(-3.74%) |
Jul 02, 2015 | 13.49 | 13.49 | 13.49 | 0 | +0.30(+2.31%) |