Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 12.50 | 13.44 | 12.46 | 13.41 | 63,466 | +0.99(+7.97%) |
Sep 29, 2015 | 12.93 | 12.93 | 12.18 | 12.42 | 51,118 | -0.47(-3.65%) |
Sep 28, 2015 | 12.93 | 13.07 | 12.58 | 12.89 | 65,924 | +0.10(+0.78%) |
Sep 25, 2015 | 13.02 | 13.81 | 12.76 | 12.79 | 94,127 | -0.17(-1.31%) |
Sep 24, 2015 | 12.70 | 13.00 | 12.52 | 12.96 | 22,493 | +0.10(+0.78%) |
Sep 23, 2015 | 12.74 | 12.90 | 12.65 | 12.86 | 40,000 | +0.15(+1.18%) |
Sep 22, 2015 | 12.66 | 12.83 | 12.51 | 12.71 | 35,030 | -0.16(-1.24%) |
Sep 21, 2015 | 12.69 | 13.00 | 12.50 | 12.87 | 72,548 | +0.66(+5.41%) |
Sep 18, 2015 | 11.59 | 12.44 | 11.59 | 12.21 | 59,192 | +0.43(+3.65%) |
Sep 17, 2015 | 11.96 | 12.00 | 11.65 | 11.78 | 33,724 | -0.18(-1.51%) |
Sep 16, 2015 | 11.56 | 12.00 | 11.56 | 11.96 | 35,610 | +0.39(+3.37%) |
Sep 15, 2015 | 11.26 | 12.00 | 11.23 | 11.57 | 65,829 | +0.31(+2.75%) |
Sep 14, 2015 | 10.89 | 11.39 | 10.60 | 11.26 | 84,785 | +0.87(+8.37%) |
Sep 11, 2015 | 10.13 | 10.45 | 10.13 | 10.39 | 11,760 | +0.19(+1.86%) |
Sep 10, 2015 | 9.960 | 10.38 | 9.910 | 10.20 | 21,477 | +0.31(+3.13%) |
Sep 09, 2015 | 10.85 | 11.13 | 9.890 | 9.890 | 48,855 | -0.82(-7.66%) |
Sep 08, 2015 | 9.930 | 10.84 | 9.920 | 10.71 | 53,217 | +0.87(+8.84%) |
Sep 04, 2015 | 9.750 | 9.840 | 9.840 | 9.840 | 30,500 | +0.08(+0.80%) |
Sep 03, 2015 | 9.750 | 9.840 | 9.750 | 9.762 | 5,377 | -0.01(-0.08%) |
Sep 02, 2015 | 9.500 | 9.820 | 9.470 | 9.770 | 13,895 | +0.18(+1.88%) |
Sep 01, 2015 | 9.500 | 9.776 | 9.500 | 9.590 | 5,487 | -0.02(-0.21%) |
Aug 31, 2015 | 9.670 | 9.681 | 9.500 | 9.610 | 4,735 | -0.09(-0.93%) |
Aug 28, 2015 | 9.790 | 9.790 | 9.630 | 9.700 | 9,119 | -0.10(-1.02%) |
Aug 27, 2015 | 9.580 | 9.800 | 9.290 | 9.800 | 14,205 | +0.18(+1.87%) |
Aug 26, 2015 | 9.310 | 9.777 | 9.180 | 9.620 | 46,081 | +0.40(+4.34%) |
Aug 25, 2015 | 9.500 | 9.610 | 9.100 | 9.220 | 16,812 | +0.09(+0.99%) |
Aug 24, 2015 | 9.340 | 9.500 | 9.120 | 9.130 | 29,344 | -0.40(-4.20%) |
Aug 21, 2015 | 9.760 | 9.760 | 9.500 | 9.530 | 22,263 | -0.24(-2.45%) |
Aug 20, 2015 | 9.610 | 9.940 | 9.540 | 9.769 | 37,751 | +0.16(+1.65%) |
Aug 19, 2015 | 9.500 | 9.690 | 9.460 | 9.610 | 10,681 | +0.09(+0.95%) |
Aug 18, 2015 | 9.500 | 9.640 | 9.462 | 9.520 | 10,189 | -0.05(-0.52%) |
Aug 17, 2015 | 9.680 | 9.680 | 9.510 | 9.570 | 3,350 | -0.11(-1.14%) |
Aug 14, 2015 | 9.601 | 9.750 | 9.500 | 9.680 | 7,214 | +0.12(+1.26%) |
Aug 13, 2015 | 9.370 | 9.630 | 9.370 | 9.560 | 16,868 | +0.10(+1.06%) |
Aug 12, 2015 | 9.510 | 9.550 | 9.440 | 9.460 | 5,376 | -0.14(-1.46%) |
Aug 11, 2015 | 9.450 | 9.680 | 9.450 | 9.600 | 14,969 | -0.01(-0.10%) |
Aug 10, 2015 | 9.560 | 9.740 | 9.260 | 9.610 | 19,601 | +0.05(+0.52%) |
Aug 07, 2015 | 9.750 | 9.800 | 9.560 | 9.560 | 22,822 | -0.28(-2.85%) |
Aug 06, 2015 | 9.890 | 9.940 | 9.620 | 9.840 | 14,387 | +0.08(+0.82%) |
Aug 05, 2015 | 9.960 | 9.960 | 9.710 | 9.760 | 6,098 | +0.06(+0.62%) |
Aug 04, 2015 | 9.720 | 9.950 | 9.645 | 9.700 | 9,165 | +0.07(+0.73%) |
Aug 03, 2015 | 9.800 | 10.08 | 9.620 | 9.630 | 23,830 | -0.08(-0.82%) |
Jul 31, 2015 | 10.07 | 10.24 | 9.680 | 9.710 | 37,255 | -0.29(-2.90%) |
Jul 30, 2015 | 9.740 | 10.11 | 9.683 | 10.00 | 149,228 | +0.22(+2.25%) |
Jul 29, 2015 | 9.690 | 9.810 | 9.690 | 9.780 | 8,215 | +0.05(+0.51%) |
Jul 28, 2015 | 9.770 | 9.800 | 9.690 | 9.730 | 11,359 | -0.02(-0.21%) |
Jul 27, 2015 | 9.850 | 9.850 | 9.720 | 9.750 | 6,699 | -0.13(-1.32%) |
Jul 24, 2015 | 9.920 | 9.970 | 9.880 | 9.880 | 16,062 | -0.11(-1.10%) |
Jul 23, 2015 | 10.01 | 10.10 | 9.920 | 9.989 | 20,035 | -0.07(-0.70%) |
Jul 22, 2015 | 9.970 | 10.13 | 9.810 | 10.06 | 26,085 | +0.06(+0.60%) |
Jul 21, 2015 | 9.910 | 10.47 | 9.850 | 10.00 | 22,790 | -0.05(-0.50%) |
Jul 20, 2015 | 10.30 | 10.30 | 10.03 | 10.05 | 16,328 | -0.25(-2.43%) |
Jul 17, 2015 | 10.16 | 10.30 | 10.09 | 10.30 | 12,983 | +0.19(+1.88%) |
Jul 16, 2015 | 10.07 | 10.19 | 10.05 | 10.11 | 25,781 | +0.04(+0.35%) |
Jul 15, 2015 | 10.33 | 10.33 | 9.660 | 10.07 | 45,581 | -0.21(-2.09%) |
Jul 14, 2015 | 10.25 | 10.30 | 10.25 | 10.29 | 6,592 | +0.02(+0.19%) |
Jul 13, 2015 | 10.27 | 10.49 | 10.27 | 10.27 | 11,031 | +0.01(+0.10%) |
Jul 10, 2015 | 10.41 | 10.41 | 10.25 | 10.26 | 10,882 | +0.02(+0.20%) |
Jul 09, 2015 | 10.32 | 10.38 | 10.23 | 10.24 | 14,773 | -0.07(-0.68%) |
Jul 08, 2015 | 10.40 | 10.40 | 10.30 | 10.31 | 14,398 | -0.14(-1.34%) |
Jul 07, 2015 | 10.56 | 10.56 | 10.40 | 10.45 | 12,452 | -0.04(-0.38%) |
Jul 06, 2015 | 10.50 | 10.78 | 10.43 | 10.49 | 11,359 | -0.16(-1.50%) |
Jul 02, 2015 | 10.51 | 10.65 | 10.65 | 10.65 | 10,700 | +0.10(+0.95%) |