Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 9.768 | 10.13 | 9.691 | 9.982 | 274,912 | +0.38(+4.00%) |
Sep 29, 2015 | 9.726 | 10.08 | 9.486 | 9.598 | 410,193 | -0.09(-0.88%) |
Sep 28, 2015 | 9.743 | 9.931 | 9.521 | 9.683 | 245,589 | -0.09(-0.87%) |
Sep 25, 2015 | 9.990 | 9.990 | 9.683 | 9.768 | 138,046 | -0.07(-0.69%) |
Sep 24, 2015 | 9.367 | 9.854 | 9.367 | 9.837 | 385,155 | +0.31(+3.23%) |
Sep 23, 2015 | 10.01 | 10.01 | 9.504 | 9.529 | 261,958 | -0.50(-4.94%) |
Sep 22, 2015 | 9.888 | 10.21 | 9.820 | 10.02 | 321,602 | -0.06(-0.59%) |
Sep 21, 2015 | 10.36 | 10.46 | 10.05 | 10.08 | 430,978 | -0.24(-2.32%) |
Sep 18, 2015 | 10.07 | 10.40 | 10.04 | 10.32 | 408,359 | +0.03(+0.33%) |
Sep 17, 2015 | 10.22 | 10.47 | 10.11 | 10.29 | 565,683 | +0.00(+0.00%) |
Sep 16, 2015 | 9.794 | 10.36 | 9.777 | 10.29 | 636,600 | +0.59(+6.07%) |
Sep 15, 2015 | 9.521 | 9.811 | 9.307 | 9.700 | 480,241 | +0.05(+0.53%) |
Sep 14, 2015 | 9.948 | 9.948 | 9.521 | 9.649 | 399,089 | -0.37(-3.67%) |
Sep 11, 2015 | 9.956 | 10.02 | 9.572 | 10.02 | 428,507 | +0.14(+1.38%) |
Sep 10, 2015 | 10.02 | 10.10 | 9.734 | 9.879 | 394,715 | -0.20(-2.03%) |
Sep 09, 2015 | 10.46 | 10.61 | 10.08 | 10.08 | 538,732 | -0.16(-1.58%) |
Sep 08, 2015 | 10.50 | 10.84 | 10.20 | 10.25 | 586,206 | +0.11(+1.10%) |
Sep 04, 2015 | 10.53 | 10.14 | 10.14 | 10.14 | 365,277 | -0.50(-4.74%) |
Sep 03, 2015 | 10.84 | 10.84 | 10.51 | 10.64 | 284,160 | -0.04(-0.40%) |
Sep 02, 2015 | 10.60 | 10.76 | 10.35 | 10.68 | 521,251 | +0.15(+1.46%) |
Sep 01, 2015 | 9.956 | 10.61 | 9.956 | 10.53 | 669,938 | +0.17(+1.65%) |
Aug 31, 2015 | 10.41 | 10.61 | 10.25 | 10.36 | 743,870 | -0.15(-1.46%) |
Aug 28, 2015 | 10.31 | 10.83 | 10.20 | 10.51 | 1,030,329 | +0.36(+3.53%) |
Aug 27, 2015 | 9.615 | 10.40 | 9.615 | 10.15 | 1,076,642 | +0.76(+8.09%) |
Aug 26, 2015 | 9.282 | 9.538 | 9.162 | 9.393 | 583,990 | +0.29(+3.19%) |
Aug 25, 2015 | 9.333 | 10.02 | 8.752 | 9.102 | 2,101,978 | +0.85(+10.24%) |
Aug 24, 2015 | 9.171 | 9.820 | 7.497 | 8.257 | 2,716,903 | -2.13(-20.48%) |
Aug 21, 2015 | 10.67 | 10.76 | 10.29 | 10.38 | 1,054,527 | -0.38(-3.57%) |
Aug 20, 2015 | 11.38 | 11.40 | 10.69 | 10.77 | 1,821,133 | -0.67(-5.83%) |
Aug 19, 2015 | 11.85 | 12.01 | 11.24 | 11.43 | 1,231,641 | -0.04(-0.37%) |
Aug 18, 2015 | 11.05 | 11.53 | 10.96 | 11.48 | 617,661 | +0.30(+2.67%) |
Aug 17, 2015 | 11.48 | 11.78 | 11.15 | 11.18 | 692,484 | -0.44(-3.75%) |
Aug 14, 2015 | 11.39 | 11.77 | 11.34 | 11.61 | 390,927 | +0.30(+2.64%) |
Aug 13, 2015 | 11.51 | 11.66 | 11.29 | 11.31 | 468,340 | +0.00(+0.00%) |
Aug 12, 2015 | 11.53 | 11.66 | 11.11 | 11.31 | 1,070,832 | -0.47(-3.99%) |
Aug 11, 2015 | 12.24 | 12.40 | 11.71 | 11.78 | 457,553 | -0.66(-5.28%) |
Aug 10, 2015 | 12.04 | 12.55 | 11.86 | 12.44 | 436,576 | +0.65(+5.50%) |
Aug 07, 2015 | 12.11 | 12.41 | 11.78 | 11.79 | 409,310 | -0.27(-2.27%) |
Aug 06, 2015 | 11.78 | 12.14 | 11.78 | 12.07 | 281,576 | +0.22(+1.87%) |
Aug 05, 2015 | 12.01 | 12.28 | 11.78 | 11.84 | 333,001 | -0.21(-1.77%) |
Aug 04, 2015 | 11.73 | 12.12 | 11.73 | 12.06 | 375,653 | +0.37(+3.14%) |
Aug 03, 2015 | 11.95 | 11.95 | 11.65 | 11.69 | 397,636 | -0.29(-2.42%) |
Jul 31, 2015 | 11.78 | 12.18 | 11.77 | 11.98 | 495,243 | +0.23(+1.96%) |
Jul 30, 2015 | 12.04 | 12.17 | 11.71 | 11.75 | 631,385 | -0.37(-3.03%) |
Jul 29, 2015 | 12.10 | 12.17 | 11.83 | 12.12 | 416,801 | +0.09(+0.71%) |
Jul 28, 2015 | 11.96 | 12.07 | 11.68 | 12.03 | 388,042 | +0.19(+1.59%) |
Jul 27, 2015 | 11.53 | 11.93 | 11.19 | 11.84 | 674,800 | -0.52(-4.21%) |
Jul 24, 2015 | 12.94 | 12.94 | 12.30 | 12.36 | 680,348 | -0.38(-2.95%) |
Jul 23, 2015 | 12.53 | 12.94 | 12.53 | 12.74 | 605,750 | +0.27(+2.19%) |
Jul 22, 2015 | 12.61 | 12.68 | 12.28 | 12.47 | 623,444 | -0.16(-1.28%) |
Jul 21, 2015 | 12.37 | 12.86 | 12.30 | 12.63 | 426,852 | +0.23(+1.86%) |
Jul 20, 2015 | 12.38 | 12.56 | 12.18 | 12.40 | 683,638 | -0.02(-0.14%) |
Jul 17, 2015 | 12.53 | 12.60 | 12.28 | 12.42 | 585,911 | +0.21(+1.68%) |
Jul 16, 2015 | 12.24 | 12.42 | 12.05 | 12.21 | 849,035 | +0.20(+1.71%) |
Jul 15, 2015 | 12.62 | 12.71 | 11.94 | 12.01 | 1,202,324 | -0.75(-5.89%) |
Jul 14, 2015 | 12.83 | 13.21 | 12.55 | 12.76 | 968,553 | -0.13(-0.99%) |
Jul 13, 2015 | 13.36 | 13.44 | 12.81 | 12.88 | 1,055,963 | -0.32(-2.39%) |
Jul 10, 2015 | 13.51 | 13.65 | 12.93 | 13.20 | 2,225,130 | +0.14(+1.05%) |
Jul 09, 2015 | 12.44 | 13.49 | 12.41 | 13.06 | 3,494,482 | +1.58(+13.75%) |
Jul 08, 2015 | 10.76 | 11.51 | 10.67 | 11.48 | 1,984,173 | +0.05(+0.41%) |
Jul 07, 2015 | 11.78 | 11.78 | 10.69 | 11.44 | 2,316,306 | -0.67(-5.54%) |
Jul 06, 2015 | 13.99 | 14.00 | 12.08 | 12.11 | 2,976,194 | -2.20(-15.39%) |
Jul 02, 2015 | 14.32 | 14.31 | 14.31 | 14.31 | 602,667 | -0.02(-0.12%) |