Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 7.720 | 8.740 | 7.700 | 8.090 | 518,720 | +0.38(+4.93%) |
Sep 29, 2015 | 9.000 | 9.000 | 7.510 | 7.710 | 78,657 | +0.11(+1.45%) |
Sep 28, 2015 | 7.920 | 8.130 | 7.310 | 7.600 | 33,837 | -0.30(-3.80%) |
Sep 25, 2015 | 9.290 | 9.290 | 7.500 | 7.900 | 75,845 | -1.59(-16.75%) |
Sep 24, 2015 | 9.500 | 9.940 | 8.970 | 9.490 | 36,173 | -0.10(-1.04%) |
Sep 23, 2015 | 9.800 | 9.980 | 9.390 | 9.590 | 30,550 | -0.12(-1.24%) |
Sep 22, 2015 | 9.350 | 9.830 | 9.130 | 9.710 | 58,030 | -0.07(-0.72%) |
Sep 21, 2015 | 9.770 | 10.08 | 9.210 | 9.780 | 86,451 | +0.34(+3.60%) |
Sep 18, 2015 | 11.03 | 11.45 | 9.440 | 9.440 | 185,528 | -1.67(-15.03%) |
Sep 17, 2015 | 10.99 | 11.21 | 10.89 | 11.11 | 30,810 | +0.24(+2.21%) |
Sep 16, 2015 | 10.91 | 11.11 | 10.56 | 10.87 | 34,800 | -0.22(-1.98%) |
Sep 15, 2015 | 11.25 | 11.30 | 10.87 | 11.09 | 22,084 | +0.24(+2.21%) |
Sep 14, 2015 | 10.86 | 11.35 | 10.08 | 10.85 | 62,949 | +0.23(+2.17%) |
Sep 11, 2015 | 11.10 | 11.14 | 10.45 | 10.62 | 19,033 | -0.42(-3.80%) |
Sep 10, 2015 | 11.84 | 11.84 | 10.83 | 11.04 | 39,454 | -0.86(-7.23%) |
Sep 09, 2015 | 11.21 | 11.90 | 10.63 | 11.90 | 46,857 | +1.09(+10.08%) |
Sep 08, 2015 | 11.30 | 11.60 | 10.70 | 10.81 | 50,258 | -0.38(-3.40%) |
Sep 04, 2015 | 11.25 | 11.19 | 11.19 | 11.19 | 21,300 | -0.31(-2.70%) |
Sep 03, 2015 | 12.05 | 12.26 | 11.13 | 11.50 | 31,545 | -0.48(-4.01%) |
Sep 02, 2015 | 10.80 | 12.15 | 10.80 | 11.98 | 42,485 | +1.30(+12.17%) |
Sep 01, 2015 | 11.87 | 11.87 | 10.36 | 10.68 | 24,711 | -0.71(-6.23%) |
Aug 31, 2015 | 12.10 | 12.39 | 11.02 | 11.39 | 26,571 | -0.90(-7.31%) |
Aug 28, 2015 | 12.05 | 12.60 | 11.94 | 12.29 | 22,984 | +0.36(+3.00%) |
Aug 27, 2015 | 11.16 | 12.00 | 11.10 | 11.93 | 33,058 | +0.80(+7.19%) |
Aug 26, 2015 | 11.10 | 11.75 | 10.75 | 11.13 | 28,889 | +0.08(+0.72%) |
Aug 25, 2015 | 11.28 | 11.77 | 10.96 | 11.05 | 9,489 | -0.12(-1.07%) |
Aug 24, 2015 | 10.47 | 11.17 | 10.05 | 11.17 | 37,543 | -0.09(-0.80%) |
Aug 21, 2015 | 11.87 | 12.07 | 11.08 | 11.26 | 129,426 | -0.61(-5.14%) |
Aug 20, 2015 | 11.83 | 12.36 | 11.34 | 11.87 | 33,813 | -0.07(-0.59%) |
Aug 19, 2015 | 11.79 | 12.30 | 11.74 | 11.94 | 61,374 | +0.05(+0.42%) |
Aug 18, 2015 | 11.90 | 12.36 | 11.58 | 11.89 | 59,307 | -0.18(-1.49%) |
Aug 17, 2015 | 11.50 | 12.38 | 11.00 | 12.07 | 51,371 | +0.08(+0.67%) |
Aug 14, 2015 | 12.48 | 12.51 | 11.40 | 11.99 | 29,252 | +0.00(+0.00%) |
Aug 13, 2015 | 11.45 | 12.49 | 11.45 | 11.99 | 27,736 | +0.57(+4.99%) |
Aug 12, 2015 | 12.38 | 12.39 | 10.90 | 11.42 | 44,801 | -0.81(-6.62%) |
Aug 11, 2015 | 13.00 | 13.00 | 12.20 | 12.23 | 13,890 | -0.61(-4.71%) |
Aug 10, 2015 | 12.85 | 13.00 | 12.51 | 12.84 | 53,926 | +0.18(+1.38%) |
Aug 07, 2015 | 13.00 | 13.26 | 12.45 | 12.66 | 37,016 | -0.21(-1.63%) |
Aug 06, 2015 | 13.68 | 13.68 | 12.76 | 12.87 | 38,061 | -0.40(-2.98%) |
Aug 05, 2015 | 13.23 | 13.55 | 12.65 | 13.27 | 60,352 | +0.21(+1.65%) |
Aug 04, 2015 | 13.21 | 13.40 | 12.51 | 13.05 | 57,847 | +0.64(+5.16%) |
Aug 03, 2015 | 13.00 | 13.23 | 12.26 | 12.41 | 31,611 | -0.59(-4.54%) |
Jul 31, 2015 | 13.83 | 14.10 | 13.00 | 13.00 | 65,040 | -0.96(-6.88%) |
Jul 30, 2015 | 13.34 | 14.09 | 13.00 | 13.96 | 33,132 | +0.46(+3.41%) |
Jul 29, 2015 | 12.52 | 13.59 | 12.52 | 13.50 | 30,314 | +0.41(+3.13%) |
Jul 28, 2015 | 12.00 | 13.74 | 12.00 | 13.09 | 79,319 | +1.09(+9.08%) |
Jul 27, 2015 | 13.90 | 13.92 | 12.00 | 12.00 | 173,663 | -1.90(-13.67%) |
Jul 24, 2015 | 14.60 | 14.75 | 13.90 | 13.90 | 64,552 | -0.60(-4.14%) |
Jul 23, 2015 | 14.40 | 14.64 | 14.29 | 14.50 | 93,760 | +0.36(+2.55%) |
Jul 22, 2015 | 14.00 | 14.41 | 13.90 | 14.14 | 86,402 | +0.14(+1.00%) |
Jul 21, 2015 | 14.01 | 14.32 | 13.87 | 14.00 | 239,419 | +0.24(+1.74%) |
Jul 20, 2015 | 14.30 | 14.79 | 13.21 | 13.76 | 130,009 | -0.29(-2.06%) |
Jul 17, 2015 | 13.42 | 14.20 | 13.24 | 14.05 | 49,526 | +0.75(+5.64%) |
Jul 16, 2015 | 13.20 | 13.60 | 13.02 | 13.30 | 33,207 | -0.07(-0.52%) |
Jul 15, 2015 | 14.23 | 14.23 | 13.14 | 13.37 | 29,682 | -0.60(-4.29%) |
Jul 14, 2015 | 12.77 | 14.12 | 12.77 | 13.97 | 26,716 | +1.02(+7.88%) |
Jul 13, 2015 | 14.69 | 14.95 | 12.50 | 12.95 | 47,287 | -1.43(-9.94%) |
Jul 10, 2015 | 12.67 | 14.57 | 12.67 | 14.38 | 99,032 | +1.83(+14.58%) |
Jul 09, 2015 | 13.28 | 13.38 | 12.30 | 12.55 | 35,041 | -0.45(-3.46%) |
Jul 08, 2015 | 13.24 | 13.99 | 12.51 | 13.00 | 36,011 | -0.42(-3.13%) |
Jul 07, 2015 | 13.90 | 14.72 | 13.50 | 13.42 | 51,378 | -0.22(-1.61%) |
Jul 06, 2015 | 13.49 | 16.96 | 12.61 | 13.64 | 225,353 | +1.24(+10.00%) |
Jul 02, 2015 | 12.73 | 12.40 | 12.40 | 12.40 | 107,100 | -0.80(-6.06%) |