Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 9.975 | 10.08 | 9.851 | 10.03 | 217,241 | +0.21(+2.11%) |
Sep 29, 2015 | 9.760 | 9.892 | 9.722 | 9.818 | 154,488 | +0.07(+0.77%) |
Sep 28, 2015 | 10.20 | 10.25 | 9.726 | 9.743 | 345,527 | -0.54(-5.25%) |
Sep 25, 2015 | 10.46 | 10.50 | 10.24 | 10.28 | 219,617 | -0.02(-0.16%) |
Sep 24, 2015 | 10.20 | 10.37 | 10.17 | 10.30 | 117,057 | +0.05(+0.49%) |
Sep 23, 2015 | 10.37 | 10.57 | 10.21 | 10.25 | 141,424 | -0.12(-1.20%) |
Sep 22, 2015 | 10.25 | 10.42 | 10.10 | 10.37 | 148,445 | -0.02(-0.16%) |
Sep 21, 2015 | 10.80 | 10.80 | 10.36 | 10.39 | 209,582 | -0.32(-3.02%) |
Sep 18, 2015 | 10.15 | 10.76 | 10.12 | 10.71 | 345,234 | +0.46(+4.45%) |
Sep 17, 2015 | 10.12 | 10.42 | 10.12 | 10.26 | 172,454 | +0.10(+0.98%) |
Sep 16, 2015 | 9.868 | 10.23 | 9.868 | 10.16 | 159,670 | +0.34(+3.47%) |
Sep 15, 2015 | 9.660 | 9.892 | 9.635 | 9.818 | 130,123 | +0.17(+1.72%) |
Sep 14, 2015 | 9.544 | 9.668 | 9.363 | 9.652 | 124,355 | +0.11(+1.13%) |
Sep 11, 2015 | 9.876 | 9.917 | 9.419 | 9.544 | 216,400 | -0.36(-3.60%) |
Sep 10, 2015 | 9.693 | 10.03 | 9.693 | 9.901 | 185,305 | +0.17(+1.79%) |
Sep 09, 2015 | 9.843 | 10.32 | 9.693 | 9.726 | 261,431 | +0.03(+0.34%) |
Sep 08, 2015 | 9.627 | 9.834 | 9.395 | 9.693 | 325,343 | +0.44(+4.75%) |
Sep 04, 2015 | 9.278 | 9.253 | 9.253 | 9.253 | 79,045 | -0.16(-1.68%) |
Sep 03, 2015 | 9.162 | 9.685 | 9.162 | 9.411 | 239,752 | +0.30(+3.28%) |
Sep 02, 2015 | 9.295 | 9.395 | 8.897 | 9.112 | 207,130 | -0.10(-1.08%) |
Sep 01, 2015 | 9.112 | 9.345 | 9.063 | 9.212 | 165,890 | -0.10(-1.07%) |
Aug 31, 2015 | 9.486 | 9.585 | 9.170 | 9.312 | 243,412 | -0.26(-2.69%) |
Aug 28, 2015 | 9.071 | 9.594 | 9.071 | 9.569 | 392,117 | +0.45(+4.91%) |
Aug 27, 2015 | 9.428 | 9.478 | 9.021 | 9.121 | 241,125 | -0.22(-2.31%) |
Aug 26, 2015 | 8.930 | 9.345 | 8.913 | 9.336 | 345,103 | +0.61(+6.94%) |
Aug 25, 2015 | 8.706 | 9.038 | 8.623 | 8.731 | 468,835 | +0.40(+4.78%) |
Aug 24, 2015 | 8.598 | 8.689 | 8.009 | 8.332 | 442,068 | -0.63(-7.04%) |
Aug 21, 2015 | 9.096 | 9.527 | 8.922 | 8.963 | 357,202 | -0.48(-5.10%) |
Aug 20, 2015 | 9.818 | 10.02 | 9.411 | 9.444 | 392,572 | -0.49(-4.93%) |
Aug 19, 2015 | 10.25 | 10.44 | 9.909 | 9.934 | 381,010 | -0.38(-3.70%) |
Aug 18, 2015 | 10.61 | 10.72 | 10.26 | 10.32 | 320,057 | -0.29(-2.74%) |
Aug 17, 2015 | 10.65 | 10.79 | 10.57 | 10.61 | 220,546 | -0.06(-0.54%) |
Aug 14, 2015 | 10.75 | 10.91 | 10.57 | 10.66 | 157,650 | -0.10(-0.93%) |
Aug 13, 2015 | 10.28 | 10.92 | 10.17 | 10.76 | 466,838 | +0.49(+4.77%) |
Aug 12, 2015 | 10.66 | 10.76 | 9.975 | 10.27 | 646,360 | -0.43(-4.03%) |
Aug 11, 2015 | 10.68 | 10.83 | 10.64 | 10.71 | 255,709 | -0.07(-0.62%) |
Aug 10, 2015 | 11.00 | 11.02 | 10.70 | 10.77 | 212,447 | -0.18(-1.67%) |
Aug 07, 2015 | 10.99 | 11.16 | 10.95 | 10.95 | 164,687 | -0.02(-0.23%) |
Aug 06, 2015 | 11.22 | 11.37 | 10.90 | 10.98 | 270,915 | -0.25(-2.22%) |
Aug 05, 2015 | 10.84 | 11.69 | 10.84 | 11.23 | 380,657 | +0.39(+3.60%) |
Aug 04, 2015 | 11.11 | 11.17 | 10.58 | 10.84 | 612,660 | +0.07(+0.69%) |
Aug 03, 2015 | 10.89 | 11.00 | 10.66 | 10.76 | 385,334 | -0.14(-1.29%) |
Jul 31, 2015 | 11.41 | 11.43 | 10.85 | 10.90 | 214,625 | -0.46(-4.09%) |
Jul 30, 2015 | 11.44 | 11.49 | 11.15 | 11.37 | 192,877 | -0.05(-0.44%) |
Jul 29, 2015 | 11.68 | 11.75 | 11.41 | 11.42 | 233,878 | -0.07(-0.65%) |
Jul 28, 2015 | 11.35 | 11.63 | 11.30 | 11.49 | 198,797 | +0.09(+0.79%) |
Jul 27, 2015 | 11.54 | 11.67 | 11.27 | 11.40 | 269,819 | -0.18(-1.56%) |
Jul 24, 2015 | 11.45 | 11.75 | 11.34 | 11.58 | 342,939 | +0.23(+2.03%) |
Jul 23, 2015 | 11.93 | 12.15 | 11.35 | 11.35 | 361,837 | -0.53(-4.44%) |
Jul 22, 2015 | 12.05 | 12.26 | 11.82 | 11.88 | 433,819 | -0.16(-1.37%) |
Jul 21, 2015 | 12.15 | 12.42 | 11.75 | 12.05 | 371,767 | -0.03(-0.27%) |
Jul 20, 2015 | 11.81 | 12.41 | 11.72 | 12.08 | 612,877 | +0.33(+2.81%) |
Jul 17, 2015 | 10.90 | 11.80 | 10.84 | 11.75 | 692,589 | +0.82(+7.54%) |
Jul 16, 2015 | 10.60 | 11.12 | 10.60 | 10.93 | 832,097 | +0.39(+3.68%) |
Jul 15, 2015 | 10.46 | 10.65 | 10.44 | 10.54 | 460,001 | +0.33(+3.23%) |
Jul 14, 2015 | 9.995 | 10.36 | 9.995 | 10.21 | 364,498 | +0.19(+1.89%) |
Jul 13, 2015 | 9.772 | 10.11 | 9.772 | 10.02 | 142,505 | +0.26(+2.62%) |
Jul 10, 2015 | 9.690 | 9.887 | 9.681 | 9.764 | 302,102 | +0.14(+1.46%) |
Jul 09, 2015 | 9.591 | 9.714 | 9.541 | 9.624 | 334,281 | +0.04(+0.43%) |
Jul 08, 2015 | 9.665 | 9.764 | 9.574 | 9.583 | 167,397 | -0.14(-1.44%) |
Jul 07, 2015 | 9.558 | 9.983 | 9.418 | 9.723 | 327,983 | +0.16(+1.72%) |
Jul 06, 2015 | 9.871 | 9.896 | 9.541 | 9.558 | 168,138 | -0.39(-3.89%) |
Jul 02, 2015 | 10.08 | 9.945 | 9.945 | 9.945 | 59,711 | -0.12(-1.15%) |