Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 9.095 | 9.146 | 8.880 | 8.916 | 111,960,168 | -0.69(-7.17%) |
Oct 29, 2015 | 9.971 | 10.06 | 9.533 | 9.605 | 44,516,348 | -0.37(-3.74%) |
Oct 28, 2015 | 9.569 | 10.000 | 9.555 | 9.978 | 14,235,221 | +0.42(+4.35%) |
Oct 27, 2015 | 9.562 | 9.641 | 9.512 | 9.562 | 10,265,401 | -0.09(-0.89%) |
Oct 26, 2015 | 9.705 | 9.741 | 9.548 | 9.648 | 14,657,552 | -0.06(-0.59%) |
Oct 23, 2015 | 9.576 | 9.745 | 9.533 | 9.705 | 19,513,742 | +0.23(+2.42%) |
Oct 22, 2015 | 9.425 | 9.612 | 9.425 | 9.476 | 20,129,334 | +0.11(+1.23%) |
Oct 21, 2015 | 9.598 | 9.601 | 9.361 | 9.361 | 20,501,746 | -0.19(-1.95%) |
Oct 20, 2015 | 9.404 | 9.626 | 9.368 | 9.548 | 17,549,980 | +0.17(+1.76%) |
Oct 19, 2015 | 9.411 | 9.569 | 9.368 | 9.382 | 11,841,363 | -0.10(-1.06%) |
Oct 16, 2015 | 9.591 | 9.626 | 9.404 | 9.483 | 14,140,051 | -0.07(-0.75%) |
Oct 15, 2015 | 9.124 | 9.619 | 9.110 | 9.555 | 28,976,080 | +0.43(+4.72%) |
Oct 14, 2015 | 9.332 | 9.332 | 9.081 | 9.124 | 17,902,316 | -0.23(-2.46%) |
Oct 13, 2015 | 9.411 | 9.469 | 9.332 | 9.354 | 10,547,279 | -0.09(-0.91%) |
Oct 12, 2015 | 9.382 | 9.483 | 9.354 | 9.440 | 9,956,513 | +0.06(+0.69%) |
Oct 09, 2015 | 9.576 | 9.641 | 9.347 | 9.375 | 18,154,774 | -0.20(-2.10%) |
Oct 08, 2015 | 9.519 | 9.634 | 9.447 | 9.576 | 11,965,838 | +0.02(+0.23%) |
Oct 07, 2015 | 9.583 | 9.691 | 9.476 | 9.555 | 10,592,701 | +0.05(+0.53%) |
Oct 06, 2015 | 9.519 | 9.583 | 9.454 | 9.504 | 9,174,318 | -0.04(-0.38%) |
Oct 05, 2015 | 9.382 | 9.573 | 9.375 | 9.540 | 8,490,318 | +0.22(+2.39%) |
Oct 02, 2015 | 9.131 | 9.325 | 8.930 | 9.318 | 15,384,498 | -0.08(-0.84%) |
Oct 01, 2015 | 9.332 | 9.418 | 9.282 | 9.397 | 11,745,729 | +0.06(+0.61%) |
Sep 30, 2015 | 9.275 | 9.339 | 9.178 | 9.339 | 13,361,589 | +0.17(+1.88%) |
Sep 29, 2015 | 9.181 | 9.250 | 9.102 | 9.167 | 16,435,599 | +0.01(+0.08%) |
Sep 28, 2015 | 9.433 | 9.440 | 9.153 | 9.160 | 14,131,310 | -0.32(-3.33%) |
Sep 25, 2015 | 9.332 | 9.504 | 9.332 | 9.476 | 20,621,164 | +0.29(+3.21%) |
Sep 24, 2015 | 9.146 | 9.224 | 9.081 | 9.181 | 20,190,538 | -0.08(-0.85%) |
Sep 23, 2015 | 9.181 | 9.336 | 9.167 | 9.260 | 14,144,300 | +0.06(+0.62%) |
Sep 22, 2015 | 9.275 | 9.350 | 9.124 | 9.203 | 19,758,678 | -0.22(-2.29%) |
Sep 21, 2015 | 9.368 | 9.469 | 9.325 | 9.418 | 10,119,278 | +0.14(+1.55%) |
Sep 18, 2015 | 9.504 | 9.504 | 9.246 | 9.275 | 21,986,686 | -0.32(-3.37%) |
Sep 17, 2015 | 9.914 | 9.950 | 9.562 | 9.598 | 14,952,870 | -0.31(-3.12%) |
Sep 16, 2015 | 9.885 | 9.928 | 9.734 | 9.906 | 11,535,121 | -0.01(-0.14%) |
Sep 15, 2015 | 9.749 | 9.928 | 9.749 | 9.921 | 9,482,607 | +0.16(+1.62%) |
Sep 14, 2015 | 9.698 | 9.863 | 9.662 | 9.763 | 9,882,978 | +0.06(+0.67%) |
Sep 11, 2015 | 9.677 | 9.713 | 9.619 | 9.698 | 10,510,537 | -0.04(-0.44%) |
Sep 10, 2015 | 9.662 | 9.860 | 9.634 | 9.741 | 11,295,097 | +0.03(+0.30%) |
Sep 09, 2015 | 9.935 | 9.985 | 9.691 | 9.713 | 10,982,303 | -0.11(-1.10%) |
Sep 08, 2015 | 9.756 | 9.835 | 9.655 | 9.820 | 10,732,236 | +0.29(+3.09%) |
Sep 04, 2015 | 9.540 | 9.526 | 9.526 | 9.526 | 10,490,922 | -0.13(-1.34%) |
Sep 03, 2015 | 9.591 | 9.738 | 9.551 | 9.655 | 11,415,199 | +0.09(+0.98%) |
Sep 02, 2015 | 9.562 | 9.583 | 9.390 | 9.562 | 13,222,505 | +0.17(+1.76%) |
Sep 01, 2015 | 9.634 | 9.698 | 9.332 | 9.397 | 15,158,399 | -0.47(-4.73%) |
Aug 31, 2015 | 9.827 | 9.921 | 9.777 | 9.863 | 10,663,236 | -0.03(-0.29%) |
Aug 28, 2015 | 9.820 | 9.942 | 9.756 | 9.892 | 11,709,833 | -0.02(-0.18%) |
Aug 27, 2015 | 9.739 | 9.924 | 9.710 | 9.910 | 23,377,132 | +0.32(+3.35%) |
Aug 26, 2015 | 9.332 | 9.624 | 9.185 | 9.589 | 28,083,102 | +0.54(+6.00%) |
Aug 25, 2015 | 9.467 | 9.560 | 9.046 | 9.046 | 19,929,778 | -0.19(-2.09%) |
Aug 24, 2015 | 9.353 | 9.567 | 9.118 | 9.239 | 33,445,476 | -0.61(-6.16%) |
Aug 21, 2015 | 10.03 | 10.07 | 9.846 | 9.846 | 19,004,572 | -0.31(-3.02%) |
Aug 20, 2015 | 10.37 | 10.40 | 10.15 | 10.15 | 16,025,633 | -0.30(-2.87%) |
Aug 19, 2015 | 10.52 | 10.58 | 10.45 | 10.45 | 14,459,916 | -0.12(-1.15%) |
Aug 18, 2015 | 10.54 | 10.61 | 10.51 | 10.57 | 7,789,343 | +0.04(+0.41%) |
Aug 17, 2015 | 10.46 | 10.58 | 10.40 | 10.53 | 7,598,602 | -0.01(-0.14%) |
Aug 14, 2015 | 10.43 | 10.55 | 10.39 | 10.55 | 8,646,613 | +0.13(+1.23%) |
Aug 13, 2015 | 10.32 | 10.44 | 10.30 | 10.42 | 9,172,024 | +0.14(+1.32%) |
Aug 12, 2015 | 10.42 | 10.45 | 10.16 | 10.28 | 16,846,906 | -0.23(-2.17%) |
Aug 11, 2015 | 10.54 | 10.59 | 10.43 | 10.51 | 16,964,570 | -0.17(-1.60%) |
Aug 10, 2015 | 10.52 | 10.71 | 10.51 | 10.68 | 13,781,447 | +0.23(+2.19%) |
Aug 07, 2015 | 10.59 | 10.66 | 10.38 | 10.45 | 16,105,764 | -0.12(-1.15%) |
Aug 06, 2015 | 10.67 | 10.72 | 10.57 | 10.57 | 9,477,111 | -0.06(-0.60%) |
Aug 05, 2015 | 10.65 | 10.77 | 10.61 | 10.64 | 8,825,378 | +0.04(+0.34%) |
Aug 04, 2015 | 10.55 | 10.69 | 10.53 | 10.60 | 8,776,576 | +0.07(+0.68%) |