Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8.528 | 8.687 | 8.424 | 8.490 | 28,311 | -0.08(-0.99%) |
Sep 29, 2015 | 8.387 | 8.603 | 8.005 | 8.575 | 74,681 | +0.16(+1.90%) |
Sep 28, 2015 | 8.725 | 8.800 | 8.274 | 8.415 | 19,639 | -0.28(-3.26%) |
Sep 25, 2015 | 8.744 | 9.390 | 8.687 | 8.699 | 8,920 | -0.01(-0.09%) |
Sep 24, 2015 | 8.997 | 9.134 | 8.687 | 8.706 | 18,056 | -0.46(-5.02%) |
Sep 23, 2015 | 9.270 | 9.270 | 9.026 | 9.166 | 5,421 | -0.08(-0.91%) |
Sep 22, 2015 | 9.392 | 9.861 | 9.063 | 9.251 | 12,696 | -0.11(-1.20%) |
Sep 21, 2015 | 9.457 | 9.918 | 9.232 | 9.364 | 21,482 | +0.08(+0.91%) |
Sep 18, 2015 | 9.495 | 9.842 | 9.101 | 9.279 | 29,015 | -0.08(-0.80%) |
Sep 17, 2015 | 8.631 | 9.725 | 8.354 | 9.354 | 60,515 | +0.52(+5.84%) |
Sep 16, 2015 | 7.532 | 8.875 | 7.532 | 8.838 | 96,726 | +1.15(+14.90%) |
Sep 15, 2015 | 7.701 | 7.748 | 7.438 | 7.692 | 92,862 | -0.06(-0.73%) |
Sep 14, 2015 | 7.889 | 7.889 | 7.560 | 7.748 | 20,019 | -0.22(-2.71%) |
Sep 11, 2015 | 8.359 | 8.603 | 7.701 | 7.964 | 34,759 | -0.40(-4.83%) |
Sep 10, 2015 | 8.227 | 8.697 | 8.161 | 8.368 | 21,683 | -0.13(-1.55%) |
Sep 09, 2015 | 8.546 | 8.860 | 8.227 | 8.499 | 29,857 | -0.03(-0.33%) |
Sep 08, 2015 | 8.622 | 9.270 | 8.462 | 8.528 | 17,003 | +0.06(+0.67%) |
Sep 04, 2015 | 8.453 | 8.471 | 8.471 | 8.471 | 55,794 | -0.09(-1.10%) |
Sep 03, 2015 | 8.913 | 9.063 | 8.499 | 8.565 | 12,745 | -0.33(-3.70%) |
Sep 02, 2015 | 9.176 | 10.03 | 8.669 | 8.894 | 15,568 | -0.21(-2.27%) |
Sep 01, 2015 | 10.00 | 10.09 | 8.856 | 9.101 | 11,084 | -0.07(-0.72%) |
Aug 31, 2015 | 10.10 | 10.10 | 9.138 | 9.166 | 12,084 | -0.16(-1.71%) |
Aug 28, 2015 | 8.922 | 9.889 | 8.922 | 9.326 | 10,636 | +0.32(+3.59%) |
Aug 27, 2015 | 8.687 | 9.138 | 8.612 | 9.003 | 9,777 | +0.48(+5.69%) |
Aug 26, 2015 | 9.185 | 9.298 | 8.434 | 8.518 | 69,614 | -0.67(-7.26%) |
Aug 25, 2015 | 9.767 | 10.04 | 8.913 | 9.185 | 25,169 | -0.51(-5.23%) |
Aug 24, 2015 | 10.33 | 11.01 | 9.692 | 9.692 | 12,398 | -1.16(-10.73%) |
Aug 21, 2015 | 10.80 | 11.41 | 10.73 | 10.86 | 11,121 | +0.04(+0.35%) |
Aug 20, 2015 | 10.98 | 11.32 | 10.67 | 10.82 | 7,493 | -0.36(-3.19%) |
Aug 19, 2015 | 11.93 | 11.93 | 10.82 | 11.18 | 7,273 | -0.36(-3.13%) |
Aug 18, 2015 | 11.33 | 11.57 | 11.27 | 11.54 | 6,659 | +0.11(+0.94%) |
Aug 17, 2015 | 11.36 | 12.16 | 11.31 | 11.43 | 3,688 | +0.06(+0.50%) |
Aug 14, 2015 | 10.97 | 11.46 | 10.92 | 11.37 | 4,751 | -0.08(-0.74%) |
Aug 13, 2015 | 11.24 | 11.46 | 11.18 | 11.46 | 3,739 | +0.22(+1.92%) |
Aug 12, 2015 | 11.12 | 11.24 | 10.87 | 11.24 | 5,005 | +0.15(+1.35%) |
Aug 11, 2015 | 11.00 | 11.23 | 10.82 | 11.09 | 3,188 | +0.02(+0.17%) |
Aug 10, 2015 | 11.22 | 11.22 | 10.82 | 11.07 | 4,232 | -0.14(-1.26%) |
Aug 07, 2015 | 10.96 | 11.21 | 10.85 | 11.21 | 7,749 | +0.18(+1.62%) |
Aug 06, 2015 | 10.94 | 11.21 | 10.80 | 11.04 | 10,139 | +0.16(+1.47%) |
Aug 05, 2015 | 10.90 | 11.03 | 10.81 | 10.88 | 8,593 | +0.07(+0.61%) |
Aug 04, 2015 | 10.81 | 11.01 | 10.81 | 10.81 | 19,647 | -0.08(-0.78%) |
Aug 03, 2015 | 11.12 | 11.12 | 10.85 | 10.89 | 5,120 | -0.20(-1.78%) |
Jul 31, 2015 | 11.04 | 11.36 | 10.95 | 11.09 | 7,650 | +0.23(+2.07%) |
Jul 30, 2015 | 10.98 | 11.02 | 10.80 | 10.87 | 8,000 | +0.01(+0.09%) |
Jul 29, 2015 | 10.81 | 11.44 | 10.80 | 10.86 | 28,498 | +0.00(+0.00%) |
Jul 28, 2015 | 10.80 | 11.50 | 10.76 | 10.86 | 24,703 | +0.06(+0.52%) |
Jul 27, 2015 | 10.93 | 11.23 | 10.28 | 10.80 | 39,573 | -0.32(-2.87%) |
Jul 24, 2015 | 11.47 | 11.82 | 10.92 | 11.12 | 23,281 | -0.19(-1.66%) |
Jul 23, 2015 | 11.88 | 12.57 | 11.05 | 11.31 | 13,653 | -0.48(-4.06%) |
Jul 22, 2015 | 12.26 | 12.26 | 11.79 | 11.79 | 25,597 | -0.52(-4.20%) |
Jul 21, 2015 | 12.21 | 12.60 | 12.21 | 12.30 | 13,426 | +0.08(+0.61%) |
Jul 20, 2015 | 12.34 | 12.56 | 12.22 | 12.23 | 11,922 | -0.18(-1.44%) |
Jul 17, 2015 | 12.58 | 12.61 | 12.31 | 12.41 | 10,310 | -0.18(-1.42%) |
Jul 16, 2015 | 12.75 | 12.87 | 12.37 | 12.58 | 16,836 | -0.17(-1.36%) |
Jul 15, 2015 | 12.44 | 12.76 | 12.43 | 12.76 | 6,763 | +0.19(+1.53%) |
Jul 14, 2015 | 12.49 | 12.84 | 12.30 | 12.57 | 8,057 | +0.08(+0.68%) |
Jul 13, 2015 | 12.49 | 12.49 | 12.22 | 12.48 | 19,146 | -0.01(-0.08%) |
Jul 10, 2015 | 12.46 | 12.92 | 12.45 | 12.49 | 2,672 | -0.07(-0.52%) |
Jul 09, 2015 | 12.93 | 12.93 | 12.45 | 12.56 | 4,423 | -0.17(-1.33%) |
Jul 08, 2015 | 12.77 | 12.77 | 12.49 | 12.73 | 3,838 | +0.00(+0.00%) |
Jul 07, 2015 | 12.92 | 12.92 | 12.69 | 12.73 | 3,552 | +0.05(+0.37%) |
Jul 06, 2015 | 12.35 | 12.95 | 12.35 | 12.68 | 6,467 | +0.14(+1.12%) |
Jul 02, 2015 | 12.65 | 12.54 | 12.54 | 12.54 | 20,656 | -0.22(-1.69%) |