Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 11.10 | 11.42 | 10.70 | 11.21 | 314,586 | +0.08(+0.69%) |
Sep 29, 2015 | 11.38 | 11.38 | 11.02 | 11.13 | 235,307 | -0.23(-2.03%) |
Sep 28, 2015 | 11.70 | 11.91 | 11.27 | 11.36 | 211,924 | -0.45(-3.78%) |
Sep 25, 2015 | 12.28 | 12.51 | 11.79 | 11.81 | 149,421 | -0.46(-3.76%) |
Sep 24, 2015 | 11.70 | 12.36 | 11.54 | 12.27 | 228,312 | +0.43(+3.64%) |
Sep 23, 2015 | 12.41 | 12.48 | 11.65 | 11.84 | 161,293 | -0.40(-3.27%) |
Sep 22, 2015 | 12.47 | 12.61 | 12.04 | 12.24 | 210,670 | -0.40(-3.16%) |
Sep 21, 2015 | 12.99 | 13.20 | 12.61 | 12.64 | 117,769 | -0.28(-2.14%) |
Sep 18, 2015 | 12.82 | 13.01 | 12.77 | 12.91 | 127,529 | +0.06(+0.48%) |
Sep 17, 2015 | 12.74 | 13.07 | 12.56 | 12.85 | 170,543 | +0.09(+0.72%) |
Sep 16, 2015 | 12.84 | 13.05 | 12.62 | 12.76 | 117,680 | +0.09(+0.73%) |
Sep 15, 2015 | 12.99 | 13.04 | 12.64 | 12.67 | 179,483 | -0.37(-2.83%) |
Sep 14, 2015 | 13.22 | 13.34 | 12.99 | 13.04 | 123,892 | -0.34(-2.53%) |
Sep 11, 2015 | 13.27 | 13.45 | 12.64 | 13.37 | 211,013 | +0.06(+0.46%) |
Sep 10, 2015 | 13.51 | 13.51 | 13.05 | 13.31 | 236,229 | -0.17(-1.25%) |
Sep 09, 2015 | 13.19 | 13.59 | 13.02 | 13.48 | 253,244 | +0.54(+4.16%) |
Sep 08, 2015 | 13.07 | 13.08 | 12.41 | 12.94 | 183,243 | +0.23(+1.81%) |
Sep 04, 2015 | 12.34 | 12.71 | 12.71 | 12.71 | 165,423 | +0.32(+2.61%) |
Sep 03, 2015 | 12.76 | 12.88 | 12.07 | 12.39 | 303,655 | -0.31(-2.42%) |
Sep 02, 2015 | 12.99 | 13.02 | 12.53 | 12.70 | 211,410 | +0.00(+0.00%) |
Sep 01, 2015 | 12.99 | 13.73 | 12.53 | 12.70 | 342,416 | -0.89(-6.56%) |
Aug 31, 2015 | 12.74 | 13.94 | 12.45 | 13.59 | 519,005 | +0.75(+5.87%) |
Aug 28, 2015 | 11.33 | 12.87 | 11.33 | 12.84 | 549,259 | +1.34(+11.63%) |
Aug 27, 2015 | 10.95 | 11.59 | 10.95 | 11.50 | 463,984 | +0.77(+7.16%) |
Aug 26, 2015 | 11.22 | 11.51 | 10.38 | 10.73 | 506,540 | -0.28(-2.51%) |
Aug 25, 2015 | 12.30 | 12.30 | 10.99 | 11.01 | 505,939 | +0.18(+1.70%) |
Aug 24, 2015 | 10.07 | 11.35 | 9.470 | 10.82 | 875,309 | +0.12(+1.15%) |
Aug 21, 2015 | 11.85 | 12.12 | 10.62 | 10.70 | 1,138,613 | -1.48(-12.12%) |
Aug 20, 2015 | 13.22 | 13.24 | 11.74 | 12.18 | 970,151 | -1.06(-8.01%) |
Aug 19, 2015 | 13.84 | 14.06 | 12.76 | 13.24 | 724,055 | -0.85(-6.00%) |
Aug 18, 2015 | 14.83 | 14.83 | 13.84 | 14.08 | 485,128 | -0.72(-4.88%) |
Aug 17, 2015 | 14.25 | 15.10 | 14.25 | 14.80 | 342,548 | +0.20(+1.37%) |
Aug 14, 2015 | 14.99 | 15.10 | 14.22 | 14.60 | 332,674 | -0.31(-2.06%) |
Aug 13, 2015 | 15.23 | 15.23 | 14.88 | 14.91 | 122,867 | -0.06(-0.41%) |
Aug 12, 2015 | 14.99 | 15.20 | 14.62 | 14.97 | 322,950 | -0.15(-1.02%) |
Aug 11, 2015 | 15.37 | 15.50 | 14.94 | 15.13 | 324,741 | +9.42(+164.87%) |
Aug 10, 2015 | 5.590 | 5.733 | 5.557 | 5.711 | 1,087,197 | +0.22(+4.02%) |
Aug 07, 2015 | 5.546 | 5.590 | 5.430 | 5.490 | 1,091,001 | -0.08(-1.48%) |
Aug 06, 2015 | 5.457 | 5.623 | 5.353 | 5.573 | 825,878 | +0.12(+2.12%) |
Aug 05, 2015 | 5.590 | 5.650 | 5.452 | 5.457 | 1,501,136 | -0.12(-2.08%) |
Aug 04, 2015 | 5.661 | 5.683 | 5.457 | 5.573 | 825,854 | +0.01(+0.20%) |
Aug 03, 2015 | 5.694 | 5.788 | 5.496 | 5.562 | 1,555,545 | -0.13(-2.32%) |
Jul 31, 2015 | 5.898 | 5.992 | 5.686 | 5.694 | 937,083 | -0.18(-3.10%) |
Jul 30, 2015 | 5.931 | 6.119 | 5.805 | 5.876 | 907,893 | -0.01(-0.09%) |
Jul 29, 2015 | 5.805 | 5.926 | 5.766 | 5.882 | 508,779 | +0.07(+1.23%) |
Jul 28, 2015 | 5.650 | 5.942 | 5.562 | 5.810 | 793,738 | +0.16(+2.83%) |
Jul 27, 2015 | 5.650 | 5.788 | 5.540 | 5.650 | 670,944 | -0.01(-0.19%) |
Jul 24, 2015 | 5.838 | 5.942 | 5.623 | 5.661 | 852,120 | -0.18(-3.11%) |
Jul 23, 2015 | 5.876 | 5.931 | 5.656 | 5.843 | 855,704 | -0.02(-0.28%) |
Jul 22, 2015 | 6.031 | 6.036 | 5.843 | 5.860 | 689,135 | -0.19(-3.19%) |
Jul 21, 2015 | 5.920 | 6.119 | 5.915 | 6.053 | 462,579 | +0.11(+1.86%) |
Jul 20, 2015 | 6.064 | 6.083 | 5.887 | 5.942 | 849,027 | -0.14(-2.35%) |
Jul 17, 2015 | 6.306 | 6.323 | 5.970 | 6.086 | 849,471 | -0.20(-3.24%) |
Jul 16, 2015 | 5.860 | 6.301 | 5.803 | 6.290 | 958,513 | +0.51(+8.77%) |
Jul 15, 2015 | 5.942 | 5.964 | 5.716 | 5.783 | 888,031 | -0.17(-2.87%) |
Jul 14, 2015 | 6.069 | 6.141 | 5.865 | 5.953 | 707,426 | -0.12(-1.91%) |
Jul 13, 2015 | 6.064 | 6.262 | 5.987 | 6.069 | 689,522 | +0.03(+0.55%) |
Jul 10, 2015 | 5.926 | 6.064 | 5.794 | 6.036 | 926,106 | +0.32(+5.59%) |
Jul 09, 2015 | 5.639 | 5.843 | 5.623 | 5.716 | 889,306 | +0.16(+2.88%) |
Jul 08, 2015 | 5.562 | 5.689 | 5.501 | 5.557 | 818,054 | -0.09(-1.66%) |
Jul 07, 2015 | 5.733 | 5.744 | 5.496 | 5.650 | 1,348,715 | -0.08(-1.44%) |
Jul 06, 2015 | 5.865 | 5.960 | 5.722 | 5.733 | 1,076,494 | -0.23(-3.88%) |
Jul 02, 2015 | 5.942 | 5.965 | 5.965 | 5.965 | 847,530 | +0.13(+2.27%) |