Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8.676 | 8.713 | 8.539 | 8.651 | 1,867,645 | +0.17(+1.98%) |
Sep 29, 2015 | 8.682 | 8.713 | 8.471 | 8.483 | 1,115,110 | -0.07(-0.80%) |
Sep 28, 2015 | 8.775 | 8.788 | 8.551 | 8.551 | 846,066 | -0.26(-2.97%) |
Sep 25, 2015 | 8.987 | 9.024 | 8.775 | 8.813 | 1,228,762 | -0.17(-1.94%) |
Sep 24, 2015 | 9.012 | 9.093 | 8.931 | 8.987 | 1,975,831 | -0.14(-1.57%) |
Sep 23, 2015 | 9.155 | 9.199 | 9.105 | 9.130 | 590,776 | -0.10(-1.08%) |
Sep 22, 2015 | 9.049 | 9.298 | 9.037 | 9.230 | 1,747,296 | -0.02(-0.20%) |
Sep 21, 2015 | 9.180 | 9.367 | 9.143 | 9.248 | 2,365,768 | +0.09(+0.95%) |
Sep 18, 2015 | 9.093 | 9.429 | 9.087 | 9.161 | 1,387,872 | -0.03(-0.34%) |
Sep 17, 2015 | 8.875 | 9.304 | 8.831 | 9.192 | 1,894,200 | +0.30(+3.36%) |
Sep 16, 2015 | 8.589 | 9.006 | 8.583 | 8.894 | 1,922,845 | +0.37(+4.31%) |
Sep 15, 2015 | 8.415 | 8.539 | 8.371 | 8.527 | 692,581 | +0.14(+1.71%) |
Sep 14, 2015 | 8.296 | 8.383 | 8.172 | 8.383 | 583,273 | +0.05(+0.60%) |
Sep 11, 2015 | 8.483 | 8.502 | 8.290 | 8.334 | 472,484 | -0.18(-2.12%) |
Sep 10, 2015 | 8.514 | 8.527 | 8.408 | 8.514 | 399,523 | +0.00(+0.00%) |
Sep 09, 2015 | 8.595 | 8.626 | 8.477 | 8.514 | 1,327,113 | +0.41(+5.07%) |
Sep 08, 2015 | 8.276 | 8.317 | 8.080 | 8.103 | 588,965 | -0.18(-2.15%) |
Sep 04, 2015 | 8.246 | 8.282 | 8.282 | 8.282 | 683,573 | -0.04(-0.50%) |
Sep 03, 2015 | 8.240 | 8.341 | 8.127 | 8.323 | 2,281,896 | +0.32(+4.01%) |
Sep 02, 2015 | 7.889 | 8.020 | 7.765 | 8.002 | 1,128,306 | +0.21(+2.67%) |
Sep 01, 2015 | 7.788 | 7.836 | 7.717 | 7.794 | 978,531 | -0.16(-2.02%) |
Aug 31, 2015 | 7.872 | 8.008 | 7.723 | 7.955 | 1,274,862 | +0.05(+0.68%) |
Aug 28, 2015 | 7.878 | 8.080 | 7.824 | 7.901 | 2,012,635 | +0.02(+0.23%) |
Aug 27, 2015 | 7.872 | 7.955 | 7.735 | 7.883 | 1,696,974 | +0.08(+0.99%) |
Aug 26, 2015 | 7.919 | 7.955 | 7.640 | 7.806 | 1,311,610 | +0.11(+1.47%) |
Aug 25, 2015 | 8.157 | 8.157 | 7.670 | 7.693 | 3,252,908 | +0.48(+6.67%) |
Aug 24, 2015 | 7.396 | 7.624 | 7.182 | 7.212 | 2,736,749 | -0.53(-6.83%) |
Aug 21, 2015 | 7.907 | 7.919 | 7.693 | 7.741 | 1,949,637 | -0.01(-0.15%) |
Aug 20, 2015 | 7.961 | 8.044 | 7.747 | 7.753 | 1,857,310 | -0.24(-2.97%) |
Aug 19, 2015 | 8.169 | 8.186 | 7.949 | 7.990 | 1,734,821 | -0.29(-3.52%) |
Aug 18, 2015 | 8.293 | 8.323 | 8.186 | 8.282 | 1,636,345 | -0.15(-1.76%) |
Aug 17, 2015 | 8.484 | 8.484 | 8.394 | 8.430 | 724,666 | -0.10(-1.18%) |
Aug 14, 2015 | 8.472 | 8.549 | 8.400 | 8.531 | 1,332,768 | +0.14(+1.63%) |
Aug 13, 2015 | 8.377 | 8.400 | 8.323 | 8.394 | 1,424,742 | +0.05(+0.57%) |
Aug 12, 2015 | 8.418 | 8.448 | 8.175 | 8.347 | 1,489,621 | -0.11(-1.26%) |
Aug 11, 2015 | 8.650 | 8.650 | 8.341 | 8.454 | 1,349,219 | -0.15(-1.79%) |
Aug 10, 2015 | 8.608 | 8.620 | 8.436 | 8.608 | 973,168 | -0.01(-0.14%) |
Aug 07, 2015 | 8.715 | 8.715 | 8.585 | 8.620 | 1,276,335 | -0.08(-0.89%) |
Aug 06, 2015 | 8.709 | 8.727 | 8.632 | 8.697 | 896,524 | +0.01(+0.07%) |
Aug 05, 2015 | 8.769 | 8.787 | 8.585 | 8.691 | 4,290,754 | -0.37(-4.13%) |
Aug 04, 2015 | 9.274 | 9.286 | 9.042 | 9.066 | 667,509 | -0.11(-1.23%) |
Aug 03, 2015 | 9.179 | 9.309 | 9.113 | 9.179 | 1,213,597 | +0.16(+1.78%) |
Jul 31, 2015 | 9.274 | 9.274 | 8.977 | 9.018 | 1,606,068 | -0.16(-1.75%) |
Jul 30, 2015 | 9.404 | 9.434 | 8.923 | 9.179 | 1,715,881 | -0.34(-3.56%) |
Jul 29, 2015 | 9.684 | 9.737 | 9.415 | 9.517 | 1,234,644 | +0.02(+0.25%) |
Jul 28, 2015 | 9.404 | 9.523 | 9.369 | 9.493 | 866,839 | +0.12(+1.33%) |
Jul 27, 2015 | 9.404 | 9.446 | 9.250 | 9.369 | 1,108,714 | +0.03(+0.32%) |
Jul 24, 2015 | 9.535 | 9.571 | 9.232 | 9.339 | 1,206,818 | -0.05(-0.57%) |
Jul 23, 2015 | 9.832 | 9.886 | 9.303 | 9.392 | 1,744,045 | -0.29(-2.95%) |
Jul 22, 2015 | 9.690 | 9.713 | 9.594 | 9.678 | 820,556 | -0.02(-0.18%) |
Jul 21, 2015 | 9.785 | 9.820 | 9.660 | 9.695 | 1,288,002 | +0.10(+1.05%) |
Jul 20, 2015 | 9.737 | 9.779 | 9.594 | 9.594 | 1,532,723 | -0.02(-0.19%) |
Jul 17, 2015 | 9.446 | 9.678 | 9.369 | 9.612 | 1,856,364 | +0.15(+1.63%) |
Jul 16, 2015 | 9.446 | 9.482 | 9.244 | 9.458 | 1,986,213 | +0.28(+3.04%) |
Jul 15, 2015 | 9.250 | 9.297 | 9.101 | 9.179 | 1,349,301 | +0.05(+0.59%) |
Jul 14, 2015 | 9.173 | 9.262 | 9.125 | 9.125 | 611,913 | +0.01(+0.13%) |
Jul 13, 2015 | 9.214 | 9.226 | 8.983 | 9.113 | 1,347,596 | +0.06(+0.66%) |
Jul 10, 2015 | 9.190 | 9.196 | 8.923 | 9.054 | 1,826,545 | +0.29(+3.25%) |
Jul 09, 2015 | 8.876 | 8.911 | 8.715 | 8.769 | 547,597 | +0.03(+0.34%) |
Jul 08, 2015 | 8.792 | 8.804 | 8.662 | 8.739 | 512,609 | -0.15(-1.67%) |
Jul 07, 2015 | 8.852 | 8.923 | 8.686 | 8.887 | 291,032 | -0.09(-0.99%) |
Jul 06, 2015 | 8.935 | 9.042 | 8.876 | 8.977 | 371,928 | -0.13(-1.44%) |
Jul 02, 2015 | 9.119 | 9.107 | 9.107 | 9.107 | 380,754 | +0.10(+1.12%) |