Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8.690 | 8.750 | 8.520 | 8.730 | 749,983 | +0.13(+1.51%) |
Sep 29, 2015 | 8.660 | 8.780 | 8.540 | 8.600 | 543,154 | -0.08(-0.92%) |
Sep 28, 2015 | 8.850 | 8.940 | 8.537 | 8.680 | 531,755 | -0.21(-2.36%) |
Sep 25, 2015 | 8.900 | 8.960 | 8.670 | 8.890 | 1,500,911 | +0.08(+0.91%) |
Sep 24, 2015 | 8.920 | 8.980 | 8.620 | 8.810 | 425,352 | -0.26(-2.87%) |
Sep 23, 2015 | 9.140 | 9.170 | 8.790 | 9.070 | 382,157 | -0.04(-0.44%) |
Sep 22, 2015 | 9.250 | 9.410 | 9.070 | 9.110 | 224,730 | -0.24(-2.57%) |
Sep 21, 2015 | 9.510 | 9.580 | 9.310 | 9.350 | 265,751 | -0.13(-1.37%) |
Sep 18, 2015 | 9.690 | 9.700 | 9.450 | 9.480 | 278,864 | -0.25(-2.57%) |
Sep 17, 2015 | 9.710 | 9.876 | 9.600 | 9.730 | 352,484 | +0.00(+0.00%) |
Sep 16, 2015 | 9.720 | 9.830 | 9.643 | 9.730 | 193,544 | +0.02(+0.21%) |
Sep 15, 2015 | 9.600 | 9.765 | 9.542 | 9.710 | 189,332 | +0.15(+1.57%) |
Sep 14, 2015 | 9.710 | 9.712 | 9.450 | 9.560 | 265,281 | -0.13(-1.34%) |
Sep 11, 2015 | 9.660 | 9.780 | 9.575 | 9.690 | 518,045 | -0.08(-0.82%) |
Sep 10, 2015 | 9.790 | 9.840 | 9.700 | 9.770 | 276,586 | -0.01(-0.10%) |
Sep 09, 2015 | 10.11 | 10.12 | 9.670 | 9.780 | 670,644 | -0.29(-2.88%) |
Sep 08, 2015 | 9.990 | 10.12 | 9.880 | 10.07 | 404,903 | +0.19(+1.92%) |
Sep 04, 2015 | 9.800 | 9.880 | 9.880 | 9.880 | 401,400 | -0.05(-0.50%) |
Sep 03, 2015 | 9.990 | 10.04 | 9.851 | 9.930 | 317,957 | +0.01(+0.10%) |
Sep 02, 2015 | 10.13 | 10.13 | 9.800 | 9.920 | 485,892 | -0.07(-0.70%) |
Sep 01, 2015 | 9.910 | 10.05 | 9.800 | 9.990 | 398,367 | -0.10(-0.99%) |
Aug 31, 2015 | 10.01 | 10.29 | 9.850 | 10.09 | 303,566 | +0.00(+0.00%) |
Aug 28, 2015 | 10.01 | 10.26 | 9.960 | 10.09 | 261,029 | +0.01(+0.10%) |
Aug 27, 2015 | 10.17 | 10.48 | 9.810 | 10.08 | 1,500,385 | +0.05(+0.50%) |
Aug 26, 2015 | 10.00 | 10.19 | 9.820 | 10.03 | 455,138 | +0.23(+2.35%) |
Aug 25, 2015 | 10.34 | 10.34 | 9.640 | 9.800 | 648,828 | -0.09(-0.91%) |
Aug 24, 2015 | 9.580 | 10.32 | 9.210 | 9.890 | 964,047 | -0.38(-3.70%) |
Aug 21, 2015 | 10.06 | 10.33 | 10.00 | 10.27 | 970,432 | +0.02(+0.20%) |
Aug 20, 2015 | 10.38 | 10.54 | 10.13 | 10.25 | 529,077 | -0.20(-1.91%) |
Aug 19, 2015 | 10.55 | 10.57 | 10.37 | 10.45 | 763,628 | -0.21(-1.97%) |
Aug 18, 2015 | 10.89 | 10.93 | 10.63 | 10.66 | 544,516 | -0.27(-2.47%) |
Aug 17, 2015 | 10.86 | 10.97 | 10.81 | 10.93 | 338,861 | -0.03(-0.27%) |
Aug 14, 2015 | 10.87 | 11.03 | 10.86 | 10.96 | 326,989 | +0.09(+0.83%) |
Aug 13, 2015 | 11.17 | 11.90 | 10.83 | 10.87 | 236,790 | -0.08(-0.73%) |
Aug 12, 2015 | 10.70 | 10.95 | 10.60 | 10.95 | 392,941 | -0.01(-0.09%) |
Aug 11, 2015 | 11.21 | 11.26 | 10.92 | 10.96 | 501,625 | -0.33(-2.92%) |
Aug 10, 2015 | 11.06 | 11.33 | 11.05 | 11.29 | 337,550 | +0.39(+3.58%) |
Aug 07, 2015 | 10.93 | 10.98 | 10.62 | 10.90 | 1,499,300 | -0.06(-0.55%) |
Aug 06, 2015 | 11.50 | 11.56 | 10.65 | 10.96 | 1,368,269 | -0.65(-5.60%) |
Aug 05, 2015 | 11.85 | 11.96 | 11.58 | 11.61 | 645,023 | -0.23(-1.94%) |
Aug 04, 2015 | 11.92 | 12.18 | 11.74 | 11.84 | 785,652 | +0.19(+1.63%) |
Aug 03, 2015 | 11.61 | 11.69 | 11.51 | 11.65 | 504,536 | +0.06(+0.52%) |
Jul 31, 2015 | 11.55 | 11.68 | 11.52 | 11.59 | 240,520 | +0.06(+0.52%) |
Jul 30, 2015 | 11.50 | 11.60 | 11.43 | 11.53 | 141,820 | -0.01(-0.09%) |
Jul 29, 2015 | 11.52 | 11.70 | 11.36 | 11.54 | 443,240 | +0.03(+0.26%) |
Jul 28, 2015 | 11.62 | 11.64 | 11.37 | 11.51 | 266,402 | -0.14(-1.20%) |
Jul 27, 2015 | 11.60 | 11.70 | 11.39 | 11.65 | 808,239 | -0.07(-0.60%) |
Jul 24, 2015 | 11.70 | 11.72 | 11.24 | 11.72 | 871,363 | +0.12(+1.03%) |
Jul 23, 2015 | 12.01 | 12.18 | 11.59 | 11.60 | 549,422 | -0.43(-3.57%) |
Jul 22, 2015 | 12.34 | 12.36 | 11.99 | 12.03 | 422,175 | -0.34(-2.75%) |
Jul 21, 2015 | 12.25 | 12.41 | 12.21 | 12.37 | 289,044 | -0.07(-0.56%) |
Jul 20, 2015 | 12.46 | 12.46 | 12.26 | 12.44 | 384,493 | +0.01(+0.08%) |
Jul 17, 2015 | 12.46 | 12.53 | 12.32 | 12.43 | 338,495 | -0.11(-0.88%) |
Jul 16, 2015 | 12.40 | 12.55 | 12.31 | 12.54 | 190,771 | +0.22(+1.79%) |
Jul 15, 2015 | 12.39 | 12.57 | 12.25 | 12.32 | 478,855 | -0.19(-1.52%) |
Jul 14, 2015 | 12.51 | 12.58 | 12.41 | 12.51 | 239,637 | -0.02(-0.16%) |
Jul 13, 2015 | 12.65 | 12.66 | 12.39 | 12.53 | 268,709 | +0.00(+0.00%) |
Jul 10, 2015 | 12.22 | 12.54 | 12.15 | 12.53 | 527,787 | +0.45(+3.73%) |
Jul 09, 2015 | 11.99 | 12.17 | 11.98 | 12.08 | 379,551 | +0.19(+1.60%) |
Jul 08, 2015 | 12.10 | 12.28 | 11.85 | 11.89 | 350,321 | -0.32(-2.62%) |
Jul 07, 2015 | 12.26 | 12.27 | 11.93 | 12.21 | 510,201 | -0.06(-0.49%) |
Jul 06, 2015 | 12.23 | 12.30 | 11.78 | 12.27 | 544,774 | -0.06(-0.49%) |
Jul 02, 2015 | 12.35 | 12.33 | 12.33 | 12.33 | 339,000 | +0.02(+0.16%) |