Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 9.010 | 9.140 | 8.924 | 9.060 | 407,999 | +0.14(+1.57%) |
Sep 29, 2015 | 8.930 | 8.980 | 8.850 | 8.920 | 278,656 | -0.04(-0.45%) |
Sep 28, 2015 | 8.880 | 9.080 | 8.830 | 8.960 | 444,007 | +0.12(+1.36%) |
Sep 25, 2015 | 9.110 | 9.200 | 8.800 | 8.840 | 601,043 | -0.18(-2.00%) |
Sep 24, 2015 | 8.830 | 9.050 | 8.761 | 9.020 | 245,775 | +0.10(+1.12%) |
Sep 23, 2015 | 9.120 | 9.120 | 8.920 | 8.920 | 225,460 | -0.18(-1.98%) |
Sep 22, 2015 | 9.160 | 9.160 | 9.050 | 9.100 | 199,388 | -0.09(-0.98%) |
Sep 21, 2015 | 9.130 | 9.260 | 9.100 | 9.190 | 342,126 | +0.06(+0.66%) |
Sep 18, 2015 | 9.230 | 9.390 | 9.090 | 9.130 | 373,858 | -0.20(-2.14%) |
Sep 17, 2015 | 9.330 | 9.450 | 9.300 | 9.330 | 205,883 | -0.04(-0.43%) |
Sep 16, 2015 | 9.370 | 9.410 | 9.300 | 9.370 | 220,914 | +0.04(+0.43%) |
Sep 15, 2015 | 9.280 | 9.390 | 9.270 | 9.330 | 155,921 | +0.05(+0.54%) |
Sep 14, 2015 | 9.250 | 9.340 | 9.190 | 9.280 | 207,481 | +0.02(+0.22%) |
Sep 11, 2015 | 9.190 | 9.285 | 9.160 | 9.260 | 269,073 | +0.07(+0.76%) |
Sep 10, 2015 | 9.070 | 9.210 | 9.005 | 9.190 | 320,514 | +0.13(+1.43%) |
Sep 09, 2015 | 9.240 | 9.250 | 9.040 | 9.060 | 225,690 | -0.18(-1.95%) |
Sep 08, 2015 | 9.170 | 9.270 | 9.040 | 9.240 | 392,757 | +0.15(+1.65%) |
Sep 04, 2015 | 9.100 | 9.090 | 9.090 | 9.090 | 302,200 | -0.05(-0.55%) |
Sep 03, 2015 | 9.110 | 9.190 | 8.980 | 9.140 | 432,205 | +0.10(+1.11%) |
Sep 02, 2015 | 9.120 | 9.120 | 8.900 | 9.040 | 330,932 | +0.08(+0.89%) |
Sep 01, 2015 | 9.050 | 9.210 | 8.910 | 8.960 | 344,305 | -0.15(-1.65%) |
Aug 31, 2015 | 9.040 | 9.210 | 9.000 | 9.110 | 420,447 | +0.10(+1.11%) |
Aug 28, 2015 | 8.930 | 9.110 | 8.930 | 9.010 | 360,575 | +0.05(+0.56%) |
Aug 27, 2015 | 8.860 | 9.030 | 8.820 | 8.960 | 457,538 | +0.14(+1.59%) |
Aug 26, 2015 | 8.940 | 9.090 | 8.710 | 8.820 | 532,654 | +0.03(+0.34%) |
Aug 25, 2015 | 9.000 | 9.150 | 8.780 | 8.790 | 469,264 | -0.21(-2.33%) |
Aug 24, 2015 | 8.810 | 9.170 | 8.520 | 9.000 | 1,521,053 | -0.02(-0.22%) |
Aug 21, 2015 | 8.530 | 9.060 | 8.530 | 9.020 | 853,670 | +0.37(+4.28%) |
Aug 20, 2015 | 8.460 | 8.860 | 8.440 | 8.650 | 1,279,661 | +0.15(+1.76%) |
Aug 19, 2015 | 8.760 | 8.939 | 8.490 | 8.500 | 1,908,387 | +0.75(+9.68%) |
Aug 18, 2015 | 7.760 | 8.000 | 7.680 | 7.750 | 740,311 | -0.15(-1.90%) |
Aug 17, 2015 | 7.900 | 7.920 | 7.800 | 7.900 | 298,663 | +0.01(+0.13%) |
Aug 14, 2015 | 7.870 | 7.930 | 7.780 | 7.890 | 233,047 | +0.04(+0.51%) |
Aug 13, 2015 | 7.920 | 8.030 | 7.825 | 7.850 | 204,023 | -0.08(-1.01%) |
Aug 12, 2015 | 7.950 | 7.950 | 7.810 | 7.930 | 306,091 | +0.03(+0.38%) |
Aug 11, 2015 | 8.050 | 8.050 | 7.865 | 7.900 | 296,427 | -0.19(-2.35%) |
Aug 10, 2015 | 8.020 | 8.110 | 7.990 | 8.090 | 290,132 | +0.09(+1.12%) |
Aug 07, 2015 | 8.070 | 8.110 | 7.900 | 8.000 | 487,081 | -0.15(-1.84%) |
Aug 06, 2015 | 8.140 | 8.170 | 8.000 | 8.150 | 273,033 | +0.02(+0.25%) |
Aug 05, 2015 | 8.120 | 8.280 | 8.110 | 8.130 | 188,053 | +0.01(+0.12%) |
Aug 04, 2015 | 8.280 | 8.370 | 8.100 | 8.120 | 309,556 | -0.13(-1.58%) |
Aug 03, 2015 | 8.200 | 8.300 | 8.165 | 8.250 | 605,414 | +0.00(+0.00%) |
Jul 31, 2015 | 8.570 | 8.570 | 8.210 | 8.250 | 297,500 | -0.28(-3.28%) |
Jul 30, 2015 | 8.270 | 8.570 | 8.250 | 8.530 | 406,170 | +0.21(+2.52%) |
Jul 29, 2015 | 8.360 | 8.395 | 8.300 | 8.320 | 163,650 | -0.07(-0.83%) |
Jul 28, 2015 | 8.330 | 8.430 | 8.220 | 8.390 | 164,225 | +0.10(+1.21%) |
Jul 27, 2015 | 8.200 | 8.390 | 8.127 | 8.290 | 283,811 | +0.06(+0.73%) |
Jul 24, 2015 | 8.260 | 8.310 | 8.160 | 8.230 | 347,580 | -0.08(-0.96%) |
Jul 23, 2015 | 8.440 | 8.540 | 8.250 | 8.310 | 411,637 | -0.14(-1.66%) |
Jul 22, 2015 | 8.610 | 8.610 | 8.410 | 8.450 | 454,667 | -0.20(-2.31%) |
Jul 21, 2015 | 8.730 | 8.880 | 8.640 | 8.650 | 218,057 | -0.04(-0.46%) |
Jul 20, 2015 | 8.820 | 8.850 | 8.665 | 8.690 | 297,166 | -0.09(-1.03%) |
Jul 17, 2015 | 9.000 | 9.000 | 8.730 | 8.780 | 232,200 | -0.22(-2.44%) |
Jul 16, 2015 | 9.120 | 9.120 | 8.870 | 9.000 | 379,429 | -0.06(-0.66%) |
Jul 15, 2015 | 9.150 | 9.150 | 9.030 | 9.060 | 185,981 | -0.05(-0.55%) |
Jul 14, 2015 | 9.240 | 9.260 | 9.050 | 9.110 | 185,853 | -0.09(-0.98%) |
Jul 13, 2015 | 9.100 | 9.230 | 8.940 | 9.200 | 403,393 | +0.10(+1.10%) |
Jul 10, 2015 | 9.200 | 9.340 | 9.050 | 9.100 | 218,956 | -0.05(-0.55%) |
Jul 09, 2015 | 9.350 | 9.410 | 9.100 | 9.150 | 386,165 | -0.10(-1.08%) |
Jul 08, 2015 | 9.420 | 9.420 | 9.230 | 9.250 | 233,481 | -0.18(-1.91%) |
Jul 07, 2015 | 9.420 | 9.480 | 9.150 | 9.430 | 344,386 | -0.02(-0.21%) |
Jul 06, 2015 | 9.530 | 9.620 | 9.405 | 9.450 | 246,696 | -0.11(-1.15%) |
Jul 02, 2015 | 9.540 | 9.560 | 9.560 | 9.560 | 233,900 | +0.05(+0.53%) |