Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 9.960 | 10.00 | 9.900 | 9.980 | 10,452 | +0.22(+2.25%) |
Sep 29, 2015 | 9.742 | 9.960 | 9.742 | 9.760 | 91,379 | -0.01(-0.10%) |
Sep 28, 2015 | 9.920 | 9.990 | 9.730 | 9.770 | 21,747 | -0.19(-1.91%) |
Sep 25, 2015 | 10.02 | 10.08 | 9.920 | 9.960 | 7,704 | -0.05(-0.50%) |
Sep 24, 2015 | 9.990 | 10.02 | 9.880 | 10.01 | 18,906 | -0.07(-0.73%) |
Sep 23, 2015 | 9.930 | 10.20 | 9.930 | 10.08 | 87,256 | -0.02(-0.16%) |
Sep 22, 2015 | 10.23 | 10.23 | 10.03 | 10.10 | 28,990 | -0.22(-2.13%) |
Sep 21, 2015 | 10.28 | 10.35 | 10.27 | 10.32 | 15,279 | +0.09(+0.88%) |
Sep 18, 2015 | 10.17 | 10.26 | 10.14 | 10.23 | 29,859 | -0.03(-0.24%) |
Sep 17, 2015 | 10.20 | 10.40 | 10.12 | 10.26 | 10,630 | +0.04(+0.44%) |
Sep 16, 2015 | 9.950 | 10.25 | 9.950 | 10.21 | 26,424 | +0.30(+3.03%) |
Sep 15, 2015 | 9.680 | 9.940 | 9.650 | 9.910 | 916,511 | +0.03(+0.30%) |
Sep 14, 2015 | 9.860 | 9.890 | 9.830 | 9.880 | 89,471 | +0.00(+0.00%) |
Sep 11, 2015 | 9.800 | 9.885 | 9.800 | 9.880 | 58,932 | -0.05(-0.50%) |
Sep 10, 2015 | 9.980 | 9.980 | 9.860 | 9.930 | 46,483 | +0.08(+0.86%) |
Sep 09, 2015 | 9.880 | 10.06 | 9.810 | 9.845 | 18,976 | -0.05(-0.56%) |
Sep 08, 2015 | 9.590 | 9.900 | 9.590 | 9.900 | 32,820 | +0.70(+7.61%) |
Sep 04, 2015 | 9.200 | 9.200 | 9.200 | 0 | -0.38(-3.97%) | |
Sep 03, 2015 | 9.610 | 9.720 | 9.500 | 9.580 | 48,766 | +0.13(+1.38%) |
Sep 02, 2015 | 9.510 | 9.510 | 9.350 | 9.450 | 34,432 | +0.03(+0.32%) |
Sep 01, 2015 | 9.390 | 9.520 | 9.310 | 9.420 | 51,163 | -0.26(-2.64%) |
Aug 31, 2015 | 9.730 | 9.750 | 9.600 | 9.675 | 44,429 | -0.09(-0.97%) |
Aug 28, 2015 | 9.520 | 9.870 | 9.520 | 9.770 | 58,242 | -0.18(-1.81%) |
Aug 27, 2015 | 9.950 | 9.990 | 9.796 | 9.950 | 72,106 | +0.45(+4.74%) |
Aug 26, 2015 | 9.365 | 9.540 | 9.170 | 9.500 | 19,748 | +0.10(+1.06%) |
Aug 25, 2015 | 9.380 | 9.890 | 9.360 | 9.400 | 280,342 | +0.42(+4.68%) |
Aug 24, 2015 | 9.050 | 9.370 | 8.800 | 8.980 | 150,376 | -0.82(-8.37%) |
Aug 21, 2015 | 10.04 | 10.06 | 9.800 | 9.800 | 81,073 | -0.40(-3.92%) |
Aug 20, 2015 | 10.04 | 10.42 | 10.04 | 10.20 | 22,161 | -0.01(-0.10%) |
Aug 19, 2015 | 10.38 | 10.42 | 10.21 | 10.21 | 23,030 | -0.42(-3.95%) |
Aug 18, 2015 | 10.62 | 10.73 | 10.59 | 10.63 | 16,028 | -0.38(-3.41%) |
Aug 17, 2015 | 10.96 | 11.07 | 10.85 | 11.01 | 31,189 | -0.21(-1.92%) |
Aug 14, 2015 | 11.30 | 11.31 | 11.20 | 11.22 | 20,312 | +0.06(+0.54%) |
Aug 13, 2015 | 11.10 | 11.38 | 11.10 | 11.16 | 23,850 | -0.09(-0.80%) |
Aug 12, 2015 | 11.30 | 11.30 | 11.03 | 11.25 | 41,712 | -0.20(-1.75%) |
Aug 11, 2015 | 12.00 | 12.00 | 11.30 | 11.45 | 21,537 | -11.55(-50.22%) |
Aug 10, 2015 | 22.60 | 23.08 | 22.60 | 23.00 | 18,042 | +0.35(+1.55%) |
Aug 07, 2015 | 22.85 | 22.85 | 22.65 | 22.65 | 6,171 | +0.11(+0.49%) |
Aug 06, 2015 | 21.80 | 22.79 | 21.80 | 22.54 | 8,442 | -0.07(-0.31%) |
Aug 05, 2015 | 23.15 | 23.67 | 22.57 | 22.61 | 3,596 | -0.65(-2.79%) |
Aug 04, 2015 | 23.16 | 23.55 | 22.77 | 23.26 | 6,208 | +0.84(+3.75%) |
Aug 03, 2015 | 22.50 | 22.50 | 22.20 | 22.42 | 16,478 | -0.84(-3.61%) |
Jul 31, 2015 | 23.00 | 23.26 | 22.59 | 23.26 | 9,171 | +0.07(+0.30%) |
Jul 30, 2015 | 23.80 | 23.80 | 23.00 | 23.19 | 5,718 | -0.61(-2.56%) |
Jul 29, 2015 | 24.60 | 24.60 | 23.17 | 23.80 | 2,974 | -0.38(-1.57%) |
Jul 28, 2015 | 24.75 | 24.75 | 22.11 | 24.18 | 9,339 | +0.28(+1.17%) |
Jul 27, 2015 | 23.00 | 24.01 | 12.79 | 23.90 | 14,520 | -1.18(-4.70%) |
Jul 24, 2015 | 24.98 | 25.11 | 24.60 | 25.08 | 5,032 | +0.08(+0.32%) |
Jul 23, 2015 | 25.20 | 25.26 | 25.00 | 25.00 | 8,772 | +0.22(+0.89%) |
Jul 22, 2015 | 25.00 | 25.20 | 24.78 | 24.78 | 7,924 | -0.08(-0.32%) |
Jul 21, 2015 | 24.97 | 25.32 | 24.84 | 24.86 | 5,669 | +0.03(+0.12%) |
Jul 20, 2015 | 24.61 | 24.98 | 24.61 | 24.83 | 15,314 | -0.24(-0.96%) |
Jul 17, 2015 | 25.04 | 25.21 | 25.04 | 25.07 | 9,579 | +0.38(+1.52%) |
Jul 16, 2015 | 24.67 | 24.71 | 24.66 | 24.70 | 13,022 | +0.64(+2.64%) |
Jul 15, 2015 | 24.25 | 24.30 | 24.05 | 24.06 | 33,706 | -0.56(-2.27%) |
Jul 14, 2015 | 24.50 | 24.85 | 24.46 | 24.62 | 25,330 | -0.43(-1.72%) |
Jul 13, 2015 | 25.00 | 25.14 | 25.00 | 25.05 | 5,719 | +0.25(+1.01%) |
Jul 10, 2015 | 24.96 | 24.96 | 24.51 | 24.80 | 20,212 | +1.41(+6.03%) |
Jul 09, 2015 | 23.48 | 23.67 | 23.31 | 23.39 | 83,406 | +1.74(+8.04%) |
Jul 08, 2015 | 22.46 | 22.46 | 21.60 | 21.65 | 63,136 | -1.52(-6.56%) |
Jul 07, 2015 | 23.12 | 23.17 | 22.54 | 23.17 | 77,350 | -1.19(-4.89%) |
Jul 06, 2015 | 24.02 | 24.88 | 24.02 | 24.36 | 10,769 | -1.83(-7.00%) |
Jul 02, 2015 | 26.19 | 26.19 | 26.19 | 0 | -0.35(-1.30%) |