Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.050 | 5.200 | 4.590 | 4.690 | 208,099 | -0.25(-5.06%) |
Sep 29, 2015 | 5.500 | 5.510 | 4.810 | 4.940 | 216,824 | -0.57(-10.34%) |
Sep 28, 2015 | 6.940 | 7.080 | 5.450 | 5.510 | 183,304 | -1.52(-21.62%) |
Sep 25, 2015 | 7.550 | 7.550 | 6.980 | 7.030 | 91,154 | -0.45(-6.02%) |
Sep 24, 2015 | 7.660 | 7.660 | 7.400 | 7.480 | 59,804 | -0.22(-2.86%) |
Sep 23, 2015 | 7.870 | 8.000 | 7.555 | 7.700 | 71,464 | -0.14(-1.79%) |
Sep 22, 2015 | 8.050 | 8.270 | 7.685 | 7.840 | 46,690 | -0.30(-3.69%) |
Sep 21, 2015 | 8.390 | 8.600 | 8.030 | 8.140 | 64,265 | -0.25(-2.98%) |
Sep 18, 2015 | 8.510 | 8.760 | 8.230 | 8.390 | 81,872 | -0.22(-2.56%) |
Sep 17, 2015 | 8.640 | 8.860 | 8.530 | 8.610 | 71,664 | -0.07(-0.81%) |
Sep 16, 2015 | 8.950 | 9.060 | 8.575 | 8.680 | 114,550 | -0.32(-3.56%) |
Sep 15, 2015 | 9.110 | 9.330 | 8.950 | 9.000 | 84,149 | -0.11(-1.21%) |
Sep 14, 2015 | 9.400 | 9.400 | 8.995 | 9.110 | 30,117 | -0.32(-3.39%) |
Sep 11, 2015 | 8.880 | 9.560 | 8.880 | 9.430 | 28,590 | +0.47(+5.25%) |
Sep 10, 2015 | 8.740 | 9.000 | 8.740 | 8.960 | 46,269 | +0.15(+1.70%) |
Sep 09, 2015 | 8.970 | 8.990 | 8.680 | 8.810 | 48,372 | -0.03(-0.34%) |
Sep 08, 2015 | 9.000 | 9.000 | 8.800 | 8.840 | 79,308 | +0.00(+0.00%) |
Sep 04, 2015 | 8.710 | 8.840 | 8.840 | 8.840 | 38,600 | -0.01(-0.11%) |
Sep 03, 2015 | 8.845 | 9.000 | 8.790 | 8.850 | 62,557 | +0.07(+0.80%) |
Sep 02, 2015 | 8.990 | 8.990 | 8.710 | 8.780 | 46,479 | -0.13(-1.46%) |
Sep 01, 2015 | 9.240 | 9.530 | 8.070 | 8.910 | 82,698 | -0.52(-5.51%) |
Aug 31, 2015 | 8.720 | 9.690 | 8.720 | 9.430 | 78,977 | +0.69(+7.89%) |
Aug 28, 2015 | 8.280 | 8.900 | 8.280 | 8.740 | 51,570 | +0.47(+5.68%) |
Aug 27, 2015 | 8.280 | 8.380 | 8.010 | 8.270 | 64,267 | +0.02(+0.24%) |
Aug 26, 2015 | 8.230 | 8.530 | 7.950 | 8.250 | 102,203 | +0.22(+2.74%) |
Aug 25, 2015 | 8.500 | 8.500 | 8.000 | 8.030 | 65,124 | -0.27(-3.25%) |
Aug 24, 2015 | 8.060 | 9.000 | 7.990 | 8.300 | 71,593 | -0.11(-1.31%) |
Aug 21, 2015 | 8.170 | 9.360 | 8.010 | 8.410 | 89,401 | -0.02(-0.24%) |
Aug 20, 2015 | 8.890 | 9.150 | 8.300 | 8.430 | 99,378 | -0.52(-5.81%) |
Aug 19, 2015 | 9.230 | 9.340 | 8.950 | 8.950 | 104,280 | -0.31(-3.35%) |
Aug 18, 2015 | 9.340 | 9.450 | 9.150 | 9.260 | 39,335 | -0.07(-0.75%) |
Aug 17, 2015 | 9.120 | 9.560 | 9.110 | 9.330 | 51,708 | +0.15(+1.63%) |
Aug 14, 2015 | 9.120 | 9.650 | 9.110 | 9.180 | 82,488 | -0.63(-6.42%) |
Aug 13, 2015 | 10.94 | 10.94 | 9.780 | 9.810 | 29,444 | -0.16(-1.60%) |
Aug 12, 2015 | 9.630 | 10.33 | 9.520 | 9.970 | 36,874 | +0.20(+2.05%) |
Aug 11, 2015 | 10.05 | 10.20 | 9.630 | 9.770 | 33,319 | -0.36(-3.55%) |
Aug 10, 2015 | 10.00 | 10.51 | 10.00 | 10.13 | 33,986 | +0.08(+0.80%) |
Aug 07, 2015 | 10.58 | 10.58 | 9.995 | 10.05 | 29,827 | -0.57(-5.37%) |
Aug 06, 2015 | 10.88 | 10.88 | 10.45 | 10.62 | 27,702 | -0.29(-2.66%) |
Aug 05, 2015 | 11.42 | 11.54 | 10.77 | 10.91 | 94,898 | -0.39(-3.45%) |
Aug 04, 2015 | 11.39 | 11.77 | 11.28 | 11.30 | 22,127 | -0.35(-3.00%) |
Aug 03, 2015 | 11.56 | 12.00 | 11.42 | 11.65 | 47,784 | +0.05(+0.43%) |
Jul 31, 2015 | 11.20 | 11.67 | 10.61 | 11.60 | 29,499 | +0.47(+4.22%) |
Jul 30, 2015 | 11.10 | 11.44 | 10.54 | 11.13 | 33,939 | -0.16(-1.42%) |
Jul 29, 2015 | 11.44 | 11.74 | 10.88 | 11.29 | 80,122 | -0.16(-1.40%) |
Jul 28, 2015 | 11.94 | 11.95 | 11.44 | 11.45 | 50,824 | -0.51(-4.26%) |
Jul 27, 2015 | 11.87 | 12.20 | 11.79 | 11.96 | 66,853 | -0.01(-0.08%) |
Jul 24, 2015 | 12.47 | 12.47 | 11.62 | 11.97 | 207,868 | -0.39(-3.16%) |
Jul 23, 2015 | 11.97 | 12.42 | 11.59 | 12.36 | 88,305 | +0.37(+3.09%) |
Jul 22, 2015 | 11.00 | 12.00 | 11.00 | 11.99 | 212,637 | +0.92(+8.31%) |
Jul 21, 2015 | 11.32 | 11.34 | 10.86 | 11.07 | 32,451 | -0.18(-1.60%) |
Jul 20, 2015 | 11.37 | 11.49 | 10.58 | 11.25 | 71,144 | -0.14(-1.23%) |
Jul 17, 2015 | 11.44 | 11.47 | 11.19 | 11.39 | 47,727 | +0.00(+0.00%) |
Jul 16, 2015 | 11.12 | 11.49 | 11.12 | 11.39 | 52,635 | +0.28(+2.52%) |
Jul 15, 2015 | 11.08 | 11.25 | 10.95 | 11.11 | 41,226 | +0.10(+0.91%) |
Jul 14, 2015 | 10.80 | 11.27 | 10.67 | 11.01 | 38,371 | +0.24(+2.23%) |
Jul 13, 2015 | 10.82 | 10.88 | 10.51 | 10.77 | 49,048 | +0.00(+0.00%) |
Jul 10, 2015 | 9.640 | 10.79 | 9.640 | 10.77 | 54,197 | +1.22(+12.77%) |
Jul 09, 2015 | 9.700 | 9.930 | 9.332 | 9.550 | 49,262 | -0.06(-0.62%) |
Jul 08, 2015 | 9.750 | 9.840 | 9.500 | 9.610 | 64,181 | -0.20(-2.04%) |
Jul 07, 2015 | 9.820 | 9.830 | 9.410 | 9.810 | 76,937 | +0.04(+0.41%) |
Jul 06, 2015 | 10.12 | 10.17 | 9.420 | 9.770 | 107,577 | -0.50(-4.87%) |
Jul 02, 2015 | 10.62 | 10.27 | 10.27 | 10.27 | 32,700 | -0.32(-3.02%) |