Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 10.55 | 10.65 | 10.50 | 10.55 | 61,637 | +0.62(+6.24%) |
Sep 29, 2015 | 9.880 | 9.950 | 9.780 | 9.930 | 112,012 | +0.21(+2.16%) |
Sep 28, 2015 | 9.800 | 9.920 | 9.680 | 9.720 | 35,665 | -0.19(-1.92%) |
Sep 25, 2015 | 9.990 | 10.05 | 9.900 | 9.910 | 60,255 | +0.40(+4.21%) |
Sep 24, 2015 | 9.450 | 9.520 | 9.400 | 9.510 | 42,903 | +0.00(+0.00%) |
Sep 23, 2015 | 9.520 | 9.580 | 9.430 | 9.510 | 121,940 | +0.19(+2.04%) |
Sep 22, 2015 | 9.350 | 9.400 | 9.260 | 9.320 | 67,650 | -0.13(-1.38%) |
Sep 21, 2015 | 9.473 | 9.500 | 9.420 | 9.450 | 51,893 | +0.10(+1.07%) |
Sep 18, 2015 | 9.600 | 9.600 | 9.350 | 9.350 | 156,000 | +0.10(+1.08%) |
Sep 17, 2015 | 9.150 | 9.400 | 9.000 | 9.250 | 86,121 | -0.02(-0.22%) |
Sep 16, 2015 | 9.110 | 9.290 | 9.100 | 9.270 | 132,414 | +0.48(+5.46%) |
Sep 15, 2015 | 8.667 | 8.790 | 8.667 | 8.790 | 74,950 | +0.15(+1.74%) |
Sep 14, 2015 | 8.520 | 8.640 | 8.520 | 8.640 | 67,045 | -0.10(-1.14%) |
Sep 11, 2015 | 8.645 | 8.750 | 8.570 | 8.740 | 73,226 | -0.02(-0.23%) |
Sep 10, 2015 | 8.610 | 8.840 | 8.610 | 8.760 | 40,380 | +0.14(+1.68%) |
Sep 09, 2015 | 8.880 | 8.880 | 8.610 | 8.615 | 29,456 | +0.05(+0.64%) |
Sep 08, 2015 | 8.400 | 8.640 | 8.390 | 8.560 | 67,239 | +0.86(+11.17%) |
Sep 04, 2015 | 7.700 | 7.700 | 7.700 | 0 | -0.23(-2.90%) | |
Sep 03, 2015 | 7.907 | 8.070 | 7.907 | 7.930 | 29,242 | +0.03(+0.38%) |
Sep 02, 2015 | 7.840 | 7.900 | 7.710 | 7.900 | 39,935 | +0.14(+1.80%) |
Sep 01, 2015 | 7.810 | 7.910 | 7.720 | 7.760 | 65,299 | -0.30(-3.72%) |
Aug 31, 2015 | 8.280 | 8.280 | 8.010 | 8.060 | 64,510 | -0.38(-4.50%) |
Aug 28, 2015 | 8.470 | 8.490 | 8.360 | 8.440 | 42,691 | -0.01(-0.12%) |
Aug 27, 2015 | 8.430 | 8.540 | 8.340 | 8.450 | 96,926 | +0.50(+6.29%) |
Aug 26, 2015 | 7.720 | 7.950 | 7.650 | 7.950 | 72,117 | +0.39(+5.16%) |
Aug 25, 2015 | 7.740 | 7.950 | 7.560 | 7.560 | 146,971 | +0.16(+2.16%) |
Aug 24, 2015 | 7.325 | 7.640 | 7.020 | 7.400 | 360,205 | -0.43(-5.49%) |
Aug 21, 2015 | 7.780 | 8.040 | 7.780 | 7.830 | 120,805 | -0.18(-2.25%) |
Aug 20, 2015 | 8.150 | 8.170 | 8.010 | 8.010 | 91,818 | -0.53(-6.21%) |
Aug 19, 2015 | 8.570 | 8.600 | 8.440 | 8.540 | 32,336 | -0.15(-1.73%) |
Aug 18, 2015 | 8.720 | 8.720 | 8.670 | 8.690 | 22,230 | -0.43(-4.71%) |
Aug 17, 2015 | 9.010 | 9.120 | 9.010 | 9.120 | 20,347 | -0.06(-0.68%) |
Aug 14, 2015 | 9.080 | 9.200 | 9.080 | 9.182 | 5,643 | -0.05(-0.52%) |
Aug 13, 2015 | 9.267 | 9.300 | 9.230 | 9.230 | 16,915 | +0.20(+2.16%) |
Aug 12, 2015 | 9.150 | 9.150 | 8.970 | 9.035 | 19,806 | -0.21(-2.25%) |
Aug 11, 2015 | 9.330 | 9.330 | 9.170 | 9.243 | 25,121 | -0.45(-4.61%) |
Aug 10, 2015 | 9.617 | 9.720 | 9.617 | 9.690 | 23,333 | +0.03(+0.31%) |
Aug 07, 2015 | 9.732 | 9.760 | 9.630 | 9.660 | 10,116 | -0.21(-2.13%) |
Aug 06, 2015 | 9.870 | 9.950 | 9.860 | 9.870 | 27,084 | +0.40(+4.22%) |
Aug 05, 2015 | 9.470 | 9.480 | 9.380 | 9.470 | 37,456 | +0.74(+8.53%) |
Aug 04, 2015 | 8.760 | 8.780 | 8.720 | 8.726 | 28,233 | +0.10(+1.11%) |
Aug 03, 2015 | 8.770 | 8.770 | 8.630 | 8.630 | 26,315 | -0.15(-1.71%) |
Jul 31, 2015 | 8.732 | 8.870 | 8.690 | 8.780 | 18,129 | -0.04(-0.45%) |
Jul 30, 2015 | 8.900 | 8.900 | 8.760 | 8.820 | 13,401 | -0.27(-2.97%) |
Jul 29, 2015 | 9.050 | 9.130 | 8.950 | 9.090 | 28,156 | +0.33(+3.77%) |
Jul 28, 2015 | 8.620 | 8.760 | 8.620 | 8.760 | 51,743 | +0.46(+5.58%) |
Jul 27, 2015 | 8.350 | 8.350 | 8.240 | 8.297 | 90,026 | -0.63(-7.09%) |
Jul 24, 2015 | 9.190 | 9.190 | 8.920 | 8.930 | 34,119 | -0.30(-3.25%) |
Jul 23, 2015 | 9.340 | 9.340 | 9.230 | 9.230 | 25,766 | -0.12(-1.28%) |
Jul 22, 2015 | 9.410 | 9.410 | 9.300 | 9.350 | 24,850 | -0.28(-2.91%) |
Jul 21, 2015 | 9.690 | 9.690 | 9.560 | 9.630 | 27,893 | +0.24(+2.56%) |
Jul 20, 2015 | 9.510 | 9.510 | 9.370 | 9.390 | 70,315 | +0.02(+0.21%) |
Jul 17, 2015 | 9.335 | 9.420 | 9.330 | 9.370 | 52,318 | -0.14(-1.49%) |
Jul 16, 2015 | 9.500 | 9.512 | 9.420 | 9.512 | 24,320 | +0.23(+2.52%) |
Jul 15, 2015 | 9.350 | 9.390 | 9.278 | 9.278 | 42,142 | -0.52(-5.33%) |
Jul 14, 2015 | 9.830 | 9.830 | 9.640 | 9.800 | 37,484 | -0.35(-3.45%) |
Jul 13, 2015 | 10.30 | 10.30 | 10.15 | 10.15 | 63,154 | +0.04(+0.42%) |
Jul 10, 2015 | 9.940 | 10.15 | 9.780 | 10.11 | 169,549 | +1.23(+13.83%) |
Jul 09, 2015 | 8.970 | 9.010 | 8.840 | 8.880 | 179,151 | +0.91(+11.42%) |
Jul 08, 2015 | 7.950 | 8.030 | 7.700 | 7.970 | 305,711 | -0.99(-11.05%) |
Jul 07, 2015 | 9.010 | 9.020 | 8.740 | 8.960 | 210,853 | -0.96(-9.68%) |
Jul 06, 2015 | 9.820 | 10.05 | 9.820 | 9.920 | 130,760 | -1.16(-10.47%) |
Jul 02, 2015 | 11.08 | 11.08 | 11.08 | 0 | -0.70(-5.94%) |