Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 9.068 | 9.180 | 8.950 | 9.053 | 117,342 | +0.09(+1.04%) |
Sep 29, 2015 | 8.910 | 8.980 | 8.900 | 8.960 | 117,756 | +0.08(+0.90%) |
Sep 28, 2015 | 8.990 | 9.033 | 8.825 | 8.880 | 218,488 | -0.07(-0.73%) |
Sep 25, 2015 | 8.795 | 9.039 | 8.790 | 8.945 | 103,379 | +0.16(+1.77%) |
Sep 24, 2015 | 8.610 | 8.810 | 8.580 | 8.790 | 72,628 | +0.18(+2.09%) |
Sep 23, 2015 | 8.760 | 8.870 | 8.598 | 8.610 | 38,436 | -0.15(-1.71%) |
Sep 22, 2015 | 8.830 | 8.830 | 8.640 | 8.760 | 28,416 | -0.12(-1.35%) |
Sep 21, 2015 | 8.810 | 8.961 | 8.795 | 8.880 | 26,938 | +0.07(+0.79%) |
Sep 18, 2015 | 8.970 | 9.000 | 8.790 | 8.810 | 43,144 | -0.10(-1.11%) |
Sep 17, 2015 | 9.040 | 9.149 | 8.830 | 8.909 | 35,351 | -0.09(-1.01%) |
Sep 16, 2015 | 8.575 | 9.121 | 8.570 | 9.000 | 65,295 | +0.41(+4.77%) |
Sep 15, 2015 | 8.749 | 8.772 | 8.500 | 8.590 | 114,726 | -0.19(-2.16%) |
Sep 14, 2015 | 8.900 | 8.930 | 8.750 | 8.780 | 77,525 | -0.15(-1.68%) |
Sep 11, 2015 | 8.990 | 9.020 | 8.910 | 8.930 | 51,247 | -0.10(-1.11%) |
Sep 10, 2015 | 9.060 | 9.256 | 8.997 | 9.030 | 49,129 | -0.05(-0.53%) |
Sep 09, 2015 | 9.060 | 9.108 | 9.030 | 9.078 | 18,313 | -0.02(-0.23%) |
Sep 08, 2015 | 9.100 | 9.273 | 8.893 | 9.099 | 86,524 | +0.05(+0.54%) |
Sep 04, 2015 | 9.050 | 9.050 | 9.050 | 0 | -0.14(-1.52%) | |
Sep 03, 2015 | 9.170 | 9.420 | 9.000 | 9.190 | 69,339 | -0.01(-0.13%) |
Sep 02, 2015 | 9.290 | 9.379 | 9.097 | 9.202 | 66,612 | -0.03(-0.31%) |
Sep 01, 2015 | 9.700 | 9.802 | 9.227 | 9.230 | 67,387 | -0.49(-5.00%) |
Aug 31, 2015 | 9.550 | 9.940 | 9.310 | 9.716 | 51,809 | +0.18(+1.84%) |
Aug 28, 2015 | 9.325 | 9.605 | 9.270 | 9.540 | 43,841 | +0.16(+1.74%) |
Aug 27, 2015 | 9.395 | 9.450 | 9.216 | 9.377 | 94,289 | +0.05(+0.54%) |
Aug 26, 2015 | 9.490 | 9.490 | 9.236 | 9.326 | 123,056 | -0.05(-0.57%) |
Aug 25, 2015 | 9.240 | 9.538 | 9.220 | 9.380 | 136,574 | +0.34(+3.76%) |
Aug 24, 2015 | 9.530 | 9.712 | 8.969 | 9.040 | 255,453 | -0.65(-6.68%) |
Aug 21, 2015 | 10.11 | 10.25 | 9.570 | 9.687 | 145,552 | -0.32(-3.23%) |
Aug 20, 2015 | 10.04 | 10.25 | 10.00 | 10.01 | 79,628 | +0.00(+0.01%) |
Aug 19, 2015 | 10.28 | 10.30 | 10.01 | 10.01 | 81,926 | -0.28(-2.71%) |
Aug 18, 2015 | 10.40 | 10.47 | 10.24 | 10.29 | 41,459 | -0.10(-0.97%) |
Aug 17, 2015 | 10.15 | 10.48 | 10.10 | 10.39 | 82,585 | +0.29(+2.90%) |
Aug 14, 2015 | 10.22 | 10.23 | 10.09 | 10.10 | 37,094 | -0.11(-1.11%) |
Aug 13, 2015 | 10.62 | 10.62 | 10.21 | 10.21 | 44,816 | -0.41(-3.86%) |
Aug 12, 2015 | 10.40 | 10.62 | 10.40 | 10.62 | 34,320 | +0.14(+1.38%) |
Aug 11, 2015 | 10.69 | 10.70 | 10.39 | 10.47 | 55,070 | -0.24(-2.27%) |
Aug 10, 2015 | 10.35 | 10.72 | 10.34 | 10.72 | 77,993 | +0.27(+2.57%) |
Aug 07, 2015 | 10.35 | 10.60 | 10.35 | 10.45 | 35,061 | +0.10(+0.97%) |
Aug 06, 2015 | 10.57 | 10.63 | 10.25 | 10.35 | 32,581 | -0.19(-1.79%) |
Aug 05, 2015 | 10.13 | 10.63 | 10.13 | 10.54 | 67,164 | +0.41(+4.09%) |
Aug 04, 2015 | 10.33 | 10.35 | 10.10 | 10.13 | 26,931 | -0.17(-1.70%) |
Aug 03, 2015 | 10.39 | 10.73 | 10.30 | 10.30 | 52,761 | -0.11(-1.02%) |
Jul 31, 2015 | 10.46 | 10.75 | 10.20 | 10.41 | 31,998 | -0.28(-2.61%) |
Jul 30, 2015 | 10.70 | 10.76 | 10.40 | 10.69 | 45,889 | +0.07(+0.65%) |
Jul 29, 2015 | 10.61 | 10.66 | 10.49 | 10.62 | 30,299 | -0.02(-0.23%) |
Jul 28, 2015 | 10.71 | 10.72 | 10.58 | 10.64 | 26,449 | -0.08(-0.75%) |
Jul 27, 2015 | 10.45 | 10.75 | 10.40 | 10.72 | 79,109 | +0.32(+3.05%) |
Jul 24, 2015 | 10.88 | 10.92 | 10.20 | 10.40 | 117,952 | -0.53(-4.87%) |
Jul 23, 2015 | 11.01 | 11.10 | 10.88 | 10.94 | 108,635 | +0.04(+0.32%) |
Jul 22, 2015 | 10.11 | 11.08 | 10.11 | 10.90 | 212,504 | +1.08(+11.00%) |
Jul 21, 2015 | 9.245 | 10.01 | 9.220 | 9.820 | 108,153 | +0.49(+5.25%) |
Jul 20, 2015 | 10.08 | 10.10 | 9.300 | 9.330 | 249,789 | -0.82(-8.12%) |
Jul 17, 2015 | 10.91 | 10.91 | 9.900 | 10.15 | 182,187 | -0.69(-6.38%) |
Jul 16, 2015 | 11.02 | 11.03 | 10.82 | 10.85 | 45,536 | -0.14(-1.29%) |
Jul 15, 2015 | 11.05 | 11.05 | 10.88 | 10.99 | 47,985 | -0.03(-0.29%) |
Jul 14, 2015 | 11.20 | 11.20 | 11.00 | 11.02 | 33,452 | -0.19(-1.69%) |
Jul 13, 2015 | 11.06 | 11.40 | 11.00 | 11.21 | 33,628 | +0.18(+1.63%) |
Jul 10, 2015 | 11.01 | 11.18 | 10.93 | 11.03 | 35,989 | +0.00(+0.01%) |
Jul 09, 2015 | 10.99 | 11.07 | 10.95 | 11.03 | 89,879 | +0.05(+0.45%) |
Jul 08, 2015 | 11.02 | 11.15 | 10.95 | 10.98 | 90,210 | -0.11(-1.00%) |
Jul 07, 2015 | 11.32 | 11.41 | 11.00 | 11.09 | 146,954 | -0.30(-2.68%) |
Jul 06, 2015 | 11.64 | 12.12 | 11.38 | 11.40 | 109,509 | -0.11(-0.99%) |
Jul 02, 2015 | 11.51 | 11.51 | 11.51 | 0 | -0.09(-0.78%) |