Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 9.163 | 9.203 | 9.019 | 9.137 | 1,768,338 | +0.18(+1.98%) |
Sep 29, 2015 | 9.170 | 9.203 | 8.946 | 8.959 | 1,055,817 | -0.07(-0.80%) |
Sep 28, 2015 | 9.268 | 9.281 | 9.032 | 9.032 | 801,079 | -0.28(-2.97%) |
Sep 25, 2015 | 9.492 | 9.531 | 9.268 | 9.308 | 1,163,426 | -0.18(-1.94%) |
Sep 24, 2015 | 9.518 | 9.604 | 9.433 | 9.492 | 1,870,771 | -0.15(-1.57%) |
Sep 23, 2015 | 9.669 | 9.715 | 9.617 | 9.643 | 559,363 | -0.11(-1.08%) |
Sep 22, 2015 | 9.558 | 9.820 | 9.544 | 9.748 | 1,654,388 | -0.02(-0.20%) |
Sep 21, 2015 | 9.696 | 9.893 | 9.656 | 9.768 | 2,239,974 | +0.09(+0.95%) |
Sep 18, 2015 | 9.604 | 9.958 | 9.597 | 9.676 | 1,314,076 | -0.03(-0.34%) |
Sep 17, 2015 | 9.373 | 9.827 | 9.327 | 9.709 | 1,793,480 | +0.32(+3.36%) |
Sep 16, 2015 | 9.071 | 9.511 | 9.065 | 9.393 | 1,820,602 | +0.39(+4.31%) |
Sep 15, 2015 | 8.887 | 9.019 | 8.841 | 9.005 | 655,755 | +0.15(+1.71%) |
Sep 14, 2015 | 8.762 | 8.854 | 8.631 | 8.854 | 552,258 | +0.05(+0.60%) |
Sep 11, 2015 | 8.959 | 8.979 | 8.756 | 8.802 | 447,361 | -0.19(-2.12%) |
Sep 10, 2015 | 8.992 | 9.005 | 8.880 | 8.992 | 378,279 | +0.00(+0.00%) |
Sep 09, 2015 | 9.078 | 9.111 | 8.953 | 8.992 | 1,256,547 | +0.43(+5.07%) |
Sep 08, 2015 | 8.740 | 8.784 | 8.533 | 8.558 | 557,648 | -0.19(-2.15%) |
Sep 04, 2015 | 8.709 | 8.747 | 8.747 | 8.747 | 647,225 | -0.04(-0.50%) |
Sep 03, 2015 | 8.703 | 8.809 | 8.583 | 8.791 | 2,160,562 | +0.34(+4.01%) |
Sep 02, 2015 | 8.332 | 8.471 | 8.201 | 8.452 | 1,068,311 | +0.22(+2.67%) |
Sep 01, 2015 | 8.226 | 8.276 | 8.151 | 8.232 | 926,500 | -0.17(-2.02%) |
Aug 31, 2015 | 8.314 | 8.458 | 8.157 | 8.402 | 1,207,075 | +0.06(+0.68%) |
Aug 28, 2015 | 8.320 | 8.533 | 8.263 | 8.345 | 1,905,618 | +0.02(+0.23%) |
Aug 27, 2015 | 8.314 | 8.402 | 8.169 | 8.326 | 1,606,742 | +0.08(+0.99%) |
Aug 26, 2015 | 8.364 | 8.402 | 8.069 | 8.245 | 1,241,868 | +0.12(+1.47%) |
Aug 25, 2015 | 8.615 | 8.615 | 8.100 | 8.125 | 3,079,943 | +0.51(+6.67%) |
Aug 24, 2015 | 7.812 | 8.052 | 7.586 | 7.617 | 2,591,229 | -0.56(-6.83%) |
Aug 21, 2015 | 8.351 | 8.364 | 8.125 | 8.176 | 1,845,970 | -0.01(-0.15%) |
Aug 20, 2015 | 8.408 | 8.496 | 8.182 | 8.188 | 1,758,552 | -0.25(-2.97%) |
Aug 19, 2015 | 8.627 | 8.646 | 8.395 | 8.439 | 1,642,576 | -0.31(-3.52%) |
Aug 18, 2015 | 8.759 | 8.791 | 8.646 | 8.747 | 1,549,336 | -0.16(-1.76%) |
Aug 17, 2015 | 8.960 | 8.960 | 8.866 | 8.903 | 686,134 | -0.11(-1.18%) |
Aug 14, 2015 | 8.947 | 9.029 | 8.872 | 9.010 | 1,261,902 | +0.14(+1.63%) |
Aug 13, 2015 | 8.847 | 8.872 | 8.791 | 8.866 | 1,348,985 | +0.05(+0.57%) |
Aug 12, 2015 | 8.891 | 8.922 | 8.634 | 8.816 | 1,410,414 | -0.11(-1.26%) |
Aug 11, 2015 | 9.136 | 9.136 | 8.809 | 8.929 | 1,277,477 | -0.16(-1.79%) |
Aug 10, 2015 | 9.092 | 9.104 | 8.910 | 9.092 | 921,422 | -0.01(-0.14%) |
Aug 07, 2015 | 9.205 | 9.205 | 9.067 | 9.104 | 1,208,469 | -0.08(-0.89%) |
Aug 06, 2015 | 9.198 | 9.217 | 9.117 | 9.186 | 848,853 | +0.01(+0.07%) |
Aug 05, 2015 | 9.261 | 9.280 | 9.067 | 9.180 | 4,062,604 | -0.40(-4.13%) |
Aug 04, 2015 | 9.794 | 9.807 | 9.550 | 9.575 | 632,016 | -0.12(-1.23%) |
Aug 03, 2015 | 9.694 | 9.832 | 9.625 | 9.694 | 1,149,067 | +0.17(+1.78%) |
Jul 31, 2015 | 9.794 | 9.794 | 9.481 | 9.525 | 1,520,669 | -0.17(-1.75%) |
Jul 30, 2015 | 9.932 | 9.964 | 9.424 | 9.694 | 1,624,643 | -0.36(-3.56%) |
Jul 29, 2015 | 10.23 | 10.28 | 9.944 | 10.05 | 1,168,995 | +0.03(+0.25%) |
Jul 28, 2015 | 9.932 | 10.06 | 9.895 | 10.03 | 820,747 | +0.13(+1.33%) |
Jul 27, 2015 | 9.932 | 9.976 | 9.769 | 9.895 | 1,049,761 | +0.03(+0.32%) |
Jul 24, 2015 | 10.07 | 10.11 | 9.751 | 9.863 | 1,142,649 | -0.06(-0.57%) |
Jul 23, 2015 | 10.38 | 10.44 | 9.826 | 9.920 | 1,651,310 | -0.30(-2.95%) |
Jul 22, 2015 | 10.23 | 10.26 | 10.13 | 10.22 | 776,925 | -0.02(-0.18%) |
Jul 21, 2015 | 10.33 | 10.37 | 10.20 | 10.24 | 1,219,516 | +0.11(+1.05%) |
Jul 20, 2015 | 10.28 | 10.33 | 10.13 | 10.13 | 1,451,224 | -0.02(-0.19%) |
Jul 17, 2015 | 9.976 | 10.22 | 9.895 | 10.15 | 1,757,656 | +0.16(+1.63%) |
Jul 16, 2015 | 9.976 | 10.01 | 9.763 | 9.989 | 1,880,601 | +0.29(+3.04%) |
Jul 15, 2015 | 9.769 | 9.819 | 9.612 | 9.694 | 1,277,555 | +0.06(+0.59%) |
Jul 14, 2015 | 9.688 | 9.782 | 9.638 | 9.638 | 579,376 | +0.01(+0.13%) |
Jul 13, 2015 | 9.732 | 9.744 | 9.487 | 9.625 | 1,275,941 | +0.06(+0.66%) |
Jul 10, 2015 | 9.707 | 9.713 | 9.424 | 9.562 | 1,729,423 | +0.30(+3.25%) |
Jul 09, 2015 | 9.374 | 9.412 | 9.205 | 9.261 | 518,480 | +0.03(+0.34%) |
Jul 08, 2015 | 9.286 | 9.299 | 9.148 | 9.230 | 485,352 | -0.16(-1.67%) |
Jul 07, 2015 | 9.349 | 9.424 | 9.173 | 9.387 | 275,557 | -0.09(-0.99%) |
Jul 06, 2015 | 9.437 | 9.550 | 9.374 | 9.481 | 352,152 | -0.14(-1.44%) |
Jul 02, 2015 | 9.631 | 9.619 | 9.619 | 9.619 | 360,508 | +0.11(+1.12%) |