Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8.610 | 8.610 | 8.220 | 8.360 | 21,323 | -0.16(-1.88%) |
Sep 29, 2015 | 8.610 | 8.760 | 8.450 | 8.520 | 18,558 | -0.06(-0.70%) |
Sep 28, 2015 | 8.760 | 8.930 | 8.550 | 8.580 | 46,882 | -0.28(-3.16%) |
Sep 25, 2015 | 9.540 | 9.560 | 8.810 | 8.860 | 70,194 | -0.59(-6.24%) |
Sep 24, 2015 | 9.650 | 9.650 | 9.270 | 9.450 | 98,405 | -0.35(-3.57%) |
Sep 23, 2015 | 9.970 | 9.970 | 9.560 | 9.800 | 63,364 | -0.20(-2.00%) |
Sep 22, 2015 | 10.07 | 10.20 | 9.900 | 10.00 | 39,017 | -0.18(-1.77%) |
Sep 21, 2015 | 10.12 | 10.32 | 10.01 | 10.18 | 27,204 | +0.17(+1.70%) |
Sep 18, 2015 | 10.22 | 10.66 | 9.980 | 10.01 | 72,467 | -0.33(-3.19%) |
Sep 17, 2015 | 10.13 | 10.52 | 10.13 | 10.34 | 30,034 | +0.18(+1.77%) |
Sep 16, 2015 | 10.23 | 10.27 | 9.920 | 10.16 | 189,023 | -0.03(-0.29%) |
Sep 15, 2015 | 10.09 | 10.42 | 10.03 | 10.19 | 44,830 | +0.10(+0.99%) |
Sep 14, 2015 | 10.32 | 10.32 | 9.900 | 10.09 | 30,223 | -0.19(-1.85%) |
Sep 11, 2015 | 10.17 | 10.46 | 10.17 | 10.28 | 47,952 | +0.03(+0.29%) |
Sep 10, 2015 | 10.12 | 10.33 | 9.995 | 10.25 | 76,790 | +0.10(+0.99%) |
Sep 09, 2015 | 10.21 | 10.31 | 10.06 | 10.15 | 84,519 | +0.05(+0.50%) |
Sep 08, 2015 | 10.05 | 10.38 | 9.955 | 10.10 | 101,684 | +0.28(+2.85%) |
Sep 04, 2015 | 9.890 | 9.820 | 9.820 | 9.820 | 37,000 | -0.30(-2.96%) |
Sep 03, 2015 | 10.13 | 10.25 | 10.08 | 10.12 | 55,373 | -0.04(-0.39%) |
Sep 02, 2015 | 9.900 | 10.23 | 9.820 | 10.16 | 82,026 | +0.39(+3.99%) |
Sep 01, 2015 | 9.800 | 10.07 | 9.750 | 9.770 | 34,749 | -0.22(-2.20%) |
Aug 31, 2015 | 10.02 | 10.09 | 9.840 | 9.990 | 55,478 | -0.03(-0.30%) |
Aug 28, 2015 | 10.15 | 10.32 | 10.00 | 10.02 | 54,119 | -0.08(-0.79%) |
Aug 27, 2015 | 10.17 | 10.44 | 10.02 | 10.10 | 98,338 | +0.00(+0.00%) |
Aug 26, 2015 | 9.600 | 10.37 | 9.600 | 10.10 | 68,394 | -0.12(-1.17%) |
Aug 25, 2015 | 10.61 | 10.71 | 10.15 | 10.22 | 54,062 | -0.09(-0.87%) |
Aug 24, 2015 | 10.08 | 10.56 | 10.02 | 10.31 | 43,603 | -0.45(-4.18%) |
Aug 21, 2015 | 10.76 | 11.00 | 10.70 | 10.76 | 80,033 | -0.22(-2.00%) |
Aug 20, 2015 | 11.14 | 11.15 | 10.80 | 10.98 | 60,518 | -0.25(-2.23%) |
Aug 19, 2015 | 11.10 | 11.30 | 10.84 | 11.23 | 40,616 | +0.09(+0.81%) |
Aug 18, 2015 | 11.30 | 11.30 | 11.09 | 11.14 | 41,574 | -0.13(-1.15%) |
Aug 17, 2015 | 11.20 | 11.31 | 11.15 | 11.27 | 61,783 | +0.08(+0.71%) |
Aug 14, 2015 | 11.16 | 11.42 | 11.13 | 11.19 | 79,811 | -0.02(-0.18%) |
Aug 13, 2015 | 11.39 | 11.48 | 11.18 | 11.21 | 56,407 | -0.19(-1.67%) |
Aug 12, 2015 | 11.10 | 11.44 | 10.86 | 11.40 | 103,685 | +0.18(+1.60%) |
Aug 11, 2015 | 11.09 | 11.40 | 11.00 | 11.22 | 98,744 | +0.06(+0.54%) |
Aug 10, 2015 | 11.00 | 11.21 | 10.98 | 11.16 | 96,664 | +0.17(+1.55%) |
Aug 07, 2015 | 10.77 | 11.12 | 10.73 | 10.99 | 83,527 | +0.15(+1.38%) |
Aug 06, 2015 | 10.99 | 11.10 | 10.75 | 10.84 | 101,130 | -0.10(-0.91%) |
Aug 05, 2015 | 10.76 | 11.06 | 10.56 | 10.94 | 130,586 | +0.28(+2.63%) |
Aug 04, 2015 | 10.16 | 10.90 | 10.16 | 10.66 | 92,703 | +0.46(+4.51%) |
Aug 03, 2015 | 9.800 | 10.23 | 9.800 | 10.20 | 74,423 | +0.39(+3.98%) |
Jul 31, 2015 | 9.980 | 10.16 | 9.800 | 9.810 | 89,234 | -0.19(-1.90%) |
Jul 30, 2015 | 9.830 | 10.13 | 9.710 | 10.00 | 141,992 | +0.15(+1.52%) |
Jul 29, 2015 | 10.15 | 10.72 | 9.800 | 9.850 | 289,794 | -0.51(-4.92%) |
Jul 28, 2015 | 9.900 | 10.40 | 9.790 | 10.36 | 49,326 | +0.53(+5.39%) |
Jul 27, 2015 | 9.830 | 10.00 | 9.690 | 9.830 | 50,614 | -0.18(-1.80%) |
Jul 24, 2015 | 10.13 | 10.34 | 10.00 | 10.01 | 66,085 | -0.09(-0.89%) |
Jul 23, 2015 | 10.68 | 10.72 | 9.950 | 10.10 | 94,883 | -0.53(-4.99%) |
Jul 22, 2015 | 10.32 | 10.72 | 10.32 | 10.63 | 26,765 | +0.28(+2.71%) |
Jul 21, 2015 | 10.54 | 10.73 | 10.30 | 10.35 | 96,443 | -0.12(-1.15%) |
Jul 20, 2015 | 11.21 | 11.21 | 10.47 | 10.47 | 43,061 | -0.73(-6.52%) |
Jul 17, 2015 | 11.38 | 11.38 | 10.76 | 11.20 | 79,022 | -0.05(-0.44%) |
Jul 16, 2015 | 10.80 | 11.50 | 10.75 | 11.25 | 133,258 | +0.45(+4.17%) |
Jul 15, 2015 | 10.72 | 10.87 | 10.59 | 10.80 | 84,338 | +0.10(+0.93%) |
Jul 14, 2015 | 10.49 | 10.74 | 10.49 | 10.70 | 53,179 | +0.13(+1.23%) |
Jul 13, 2015 | 10.45 | 10.58 | 10.25 | 10.57 | 42,169 | +0.18(+1.73%) |
Jul 10, 2015 | 10.11 | 10.43 | 10.03 | 10.39 | 63,690 | +0.41(+4.11%) |
Jul 09, 2015 | 9.930 | 10.11 | 9.730 | 9.980 | 66,937 | +0.19(+1.94%) |
Jul 08, 2015 | 9.970 | 10.06 | 9.610 | 9.790 | 95,040 | -0.23(-2.30%) |
Jul 07, 2015 | 10.21 | 10.28 | 9.990 | 10.02 | 51,137 | -0.24(-2.34%) |
Jul 06, 2015 | 10.10 | 10.32 | 9.970 | 10.26 | 81,616 | +0.11(+1.08%) |
Jul 02, 2015 | 10.26 | 10.15 | 10.15 | 10.15 | 55,300 | -0.12(-1.17%) |