Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 7.960 | 8.850 | 7.500 | 7.620 | 28,946 | -0.19(-2.43%) |
Sep 29, 2015 | 8.190 | 9.300 | 7.810 | 7.810 | 11,131 | -0.48(-5.79%) |
Sep 28, 2015 | 8.900 | 9.430 | 8.110 | 8.290 | 16,620 | -1.84(-18.16%) |
Sep 25, 2015 | 10.92 | 11.21 | 10.04 | 10.13 | 16,163 | -0.99(-8.90%) |
Sep 24, 2015 | 11.04 | 11.12 | 9.216 | 11.12 | 16,004 | -0.19(-1.68%) |
Sep 23, 2015 | 11.03 | 11.34 | 11.02 | 11.31 | 8,705 | -0.06(-0.53%) |
Sep 22, 2015 | 11.40 | 11.57 | 11.03 | 11.37 | 6,328 | -0.52(-4.37%) |
Sep 21, 2015 | 12.34 | 12.69 | 11.35 | 11.89 | 20,558 | +0.42(+3.66%) |
Sep 18, 2015 | 11.50 | 13.10 | 10.88 | 11.47 | 55,053 | +0.18(+1.59%) |
Sep 17, 2015 | 10.32 | 11.29 | 9.010 | 11.29 | 48,669 | +2.64(+30.52%) |
Sep 16, 2015 | 7.960 | 8.900 | 7.690 | 8.650 | 8,646 | +0.55(+6.79%) |
Sep 15, 2015 | 8.090 | 8.270 | 7.300 | 8.100 | 7,057 | +0.10(+1.25%) |
Sep 14, 2015 | 7.210 | 8.000 | 6.940 | 8.000 | 12,996 | +0.84(+11.73%) |
Sep 11, 2015 | 6.650 | 7.330 | 6.410 | 7.160 | 27,674 | +0.69(+10.66%) |
Sep 10, 2015 | 6.370 | 6.478 | 6.120 | 6.470 | 4,703 | +0.26(+4.19%) |
Sep 09, 2015 | 6.090 | 6.280 | 5.910 | 6.210 | 6,629 | +0.02(+0.32%) |
Sep 08, 2015 | 6.050 | 6.230 | 5.910 | 6.190 | 18,238 | +0.26(+4.38%) |
Sep 04, 2015 | 5.770 | 5.930 | 5.930 | 5.930 | 11,300 | +0.23(+4.04%) |
Sep 03, 2015 | 5.600 | 6.005 | 5.600 | 5.700 | 6,562 | +0.12(+2.15%) |
Sep 02, 2015 | 5.875 | 5.880 | 5.510 | 5.580 | 13,211 | -0.26(-4.53%) |
Sep 01, 2015 | 5.570 | 6.050 | 5.520 | 5.845 | 6,866 | +0.27(+4.94%) |
Aug 31, 2015 | 5.700 | 5.800 | 5.550 | 5.570 | 8,440 | -0.12(-2.11%) |
Aug 28, 2015 | 5.480 | 5.690 | 5.480 | 5.690 | 4,506 | +0.24(+4.40%) |
Aug 27, 2015 | 5.800 | 6.020 | 5.300 | 5.450 | 42,647 | -0.27(-4.72%) |
Aug 26, 2015 | 6.000 | 6.000 | 5.510 | 5.720 | 42,888 | +0.20(+3.62%) |
Aug 25, 2015 | 5.500 | 6.070 | 5.500 | 5.520 | 20,002 | +0.26(+4.94%) |
Aug 24, 2015 | 5.160 | 5.510 | 4.500 | 5.260 | 26,966 | -0.32(-5.73%) |
Aug 21, 2015 | 5.640 | 6.019 | 5.450 | 5.580 | 12,798 | +0.00(+0.00%) |
Aug 20, 2015 | 5.600 | 6.250 | 5.580 | 5.580 | 22,172 | +0.13(+2.39%) |
Aug 19, 2015 | 5.850 | 6.000 | 5.450 | 5.450 | 8,686 | -0.30(-5.22%) |
Aug 18, 2015 | 5.930 | 5.976 | 5.660 | 5.750 | 25,206 | +0.02(+0.35%) |
Aug 17, 2015 | 5.830 | 6.370 | 5.650 | 5.730 | 31,890 | -0.07(-1.21%) |
Aug 14, 2015 | 6.200 | 6.725 | 5.520 | 5.800 | 15,008 | -0.25(-4.13%) |
Aug 13, 2015 | 7.320 | 7.680 | 5.740 | 6.050 | 22,790 | -1.21(-16.67%) |
Aug 12, 2015 | 7.690 | 7.716 | 7.260 | 7.260 | 24,572 | -0.09(-1.22%) |
Aug 11, 2015 | 7.390 | 7.670 | 7.300 | 7.350 | 43,587 | -0.20(-2.65%) |
Aug 10, 2015 | 7.630 | 7.980 | 7.398 | 7.550 | 8,505 | -0.09(-1.18%) |
Aug 07, 2015 | 7.950 | 8.510 | 7.450 | 7.640 | 44,443 | -0.78(-9.26%) |
Aug 06, 2015 | 9.000 | 9.710 | 7.400 | 8.420 | 101,085 | +1.16(+15.98%) |
Aug 05, 2015 | 7.980 | 8.010 | 6.811 | 7.260 | 50,698 | -0.48(-6.20%) |
Aug 04, 2015 | 7.950 | 7.950 | 7.420 | 7.740 | 29,652 | -0.34(-4.21%) |
Aug 03, 2015 | 8.780 | 8.780 | 7.900 | 8.080 | 37,942 | -0.70(-7.97%) |
Jul 31, 2015 | 9.280 | 9.485 | 8.730 | 8.780 | 26,509 | -0.45(-4.88%) |
Jul 30, 2015 | 9.920 | 10.09 | 9.000 | 9.230 | 90,612 | -0.70(-7.05%) |
Jul 29, 2015 | 10.35 | 10.48 | 9.920 | 9.930 | 14,528 | -0.48(-4.61%) |
Jul 28, 2015 | 10.03 | 10.46 | 9.990 | 10.41 | 13,217 | +0.43(+4.31%) |
Jul 27, 2015 | 10.40 | 10.79 | 9.980 | 9.980 | 26,118 | -0.39(-3.76%) |
Jul 24, 2015 | 10.44 | 11.33 | 10.23 | 10.37 | 15,093 | -0.07(-0.67%) |
Jul 23, 2015 | 10.28 | 11.16 | 10.22 | 10.44 | 13,300 | +0.06(+0.58%) |
Jul 22, 2015 | 10.39 | 11.13 | 10.15 | 10.38 | 14,634 | +0.04(+0.39%) |
Jul 21, 2015 | 10.53 | 10.86 | 10.34 | 10.34 | 32,911 | -0.16(-1.52%) |
Jul 20, 2015 | 10.87 | 11.22 | 10.07 | 10.50 | 22,667 | -0.26(-2.42%) |
Jul 17, 2015 | 10.76 | 11.28 | 10.76 | 10.76 | 2,489 | +0.06(+0.56%) |
Jul 16, 2015 | 10.52 | 11.47 | 10.52 | 10.70 | 47,101 | +0.19(+1.81%) |
Jul 15, 2015 | 10.78 | 11.10 | 10.50 | 10.51 | 15,803 | -0.18(-1.68%) |
Jul 14, 2015 | 11.51 | 11.51 | 10.04 | 10.69 | 16,717 | -0.72(-6.31%) |
Jul 13, 2015 | 11.82 | 12.01 | 11.02 | 11.41 | 50,896 | -0.23(-1.98%) |
Jul 10, 2015 | 11.80 | 11.87 | 11.64 | 11.64 | 47,373 | -0.14(-1.19%) |
Jul 09, 2015 | 11.80 | 12.12 | 11.38 | 11.78 | 92,295 | +0.21(+1.82%) |
Jul 08, 2015 | 11.73 | 12.40 | 11.57 | 11.57 | 26,950 | -0.44(-3.66%) |
Jul 07, 2015 | 12.49 | 12.49 | 11.71 | 12.01 | 51,515 | -0.58(-4.61%) |
Jul 06, 2015 | 12.39 | 12.92 | 11.82 | 12.59 | 16,265 | +0.15(+1.21%) |
Jul 02, 2015 | 11.92 | 12.44 | 12.44 | 12.44 | 14,200 | +0.45(+3.75%) |