Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 9.610 | 9.710 | 9.430 | 9.660 | 41,954,500 | +0.21(+2.22%) |
Sep 29, 2015 | 9.620 | 9.770 | 9.360 | 9.450 | 39,300,480 | -0.14(-1.46%) |
Sep 28, 2015 | 9.460 | 9.640 | 9.200 | 9.590 | 95,689,456 | +0.52(+5.73%) |
Sep 25, 2015 | 9.250 | 9.290 | 8.960 | 9.070 | 19,005,114 | -0.11(-1.20%) |
Sep 24, 2015 | 9.070 | 9.260 | 8.860 | 9.180 | 25,767,782 | -0.02(-0.22%) |
Sep 23, 2015 | 9.580 | 9.590 | 9.190 | 9.200 | 20,938,516 | -0.30(-3.16%) |
Sep 22, 2015 | 9.600 | 9.630 | 9.380 | 9.500 | 25,291,714 | -0.40(-4.04%) |
Sep 21, 2015 | 9.980 | 10.10 | 9.905 | 9.900 | 17,708,768 | -0.07(-0.70%) |
Sep 18, 2015 | 9.850 | 10.03 | 9.760 | 9.970 | 29,097,120 | +0.02(+0.20%) |
Sep 17, 2015 | 9.810 | 10.16 | 9.750 | 9.950 | 24,505,816 | +0.09(+0.91%) |
Sep 16, 2015 | 9.700 | 9.880 | 9.700 | 9.860 | 19,894,378 | +0.23(+2.39%) |
Sep 15, 2015 | 9.390 | 9.710 | 9.370 | 9.630 | 17,947,248 | +0.25(+2.67%) |
Sep 14, 2015 | 9.580 | 9.610 | 9.320 | 9.380 | 31,255,136 | -0.27(-2.80%) |
Sep 11, 2015 | 9.600 | 9.750 | 9.540 | 9.650 | 19,595,512 | +0.02(+0.21%) |
Sep 10, 2015 | 9.560 | 9.720 | 9.510 | 9.630 | 29,546,624 | +0.06(+0.63%) |
Sep 09, 2015 | 9.920 | 9.935 | 9.530 | 9.570 | 29,462,628 | -0.15(-1.54%) |
Sep 08, 2015 | 9.870 | 9.870 | 9.600 | 9.720 | 18,038,328 | +0.23(+2.42%) |
Sep 04, 2015 | 9.490 | 9.490 | 9.490 | 0 | -0.08(-0.84%) | |
Sep 03, 2015 | 9.400 | 9.750 | 9.350 | 9.570 | 28,212,600 | +0.25(+2.68%) |
Sep 02, 2015 | 9.390 | 9.390 | 9.010 | 9.320 | 40,481,052 | +0.10(+1.08%) |
Sep 01, 2015 | 9.150 | 9.320 | 9.070 | 9.220 | 32,622,770 | -0.23(-2.43%) |
Aug 31, 2015 | 9.270 | 9.530 | 9.220 | 9.450 | 30,465,208 | +0.04(+0.43%) |
Aug 28, 2015 | 8.880 | 9.420 | 8.810 | 9.410 | 42,078,956 | +0.55(+6.21%) |
Aug 27, 2015 | 8.400 | 8.920 | 8.380 | 8.860 | 27,416,502 | +0.60(+7.26%) |
Aug 26, 2015 | 8.260 | 8.290 | 8.015 | 8.260 | 27,805,602 | +0.15(+1.85%) |
Aug 25, 2015 | 8.630 | 8.660 | 8.110 | 8.110 | 26,288,328 | -0.09(-1.10%) |
Aug 24, 2015 | 8.200 | 8.540 | 7.970 | 8.200 | 41,139,432 | -0.53(-6.07%) |
Aug 21, 2015 | 8.970 | 8.984 | 8.730 | 8.730 | 25,195,140 | -0.30(-3.32%) |
Aug 20, 2015 | 9.190 | 9.220 | 8.980 | 9.030 | 17,703,008 | -0.08(-0.88%) |
Aug 19, 2015 | 9.180 | 9.290 | 9.100 | 9.110 | 18,600,066 | -0.16(-1.73%) |
Aug 18, 2015 | 9.300 | 9.355 | 9.240 | 9.270 | 16,226,436 | -0.16(-1.70%) |
Aug 17, 2015 | 9.310 | 9.490 | 9.260 | 9.430 | 10,930,118 | +0.02(+0.21%) |
Aug 14, 2015 | 9.320 | 9.430 | 9.280 | 9.410 | 13,248,108 | +0.10(+1.07%) |
Aug 13, 2015 | 9.520 | 9.520 | 9.300 | 9.310 | 14,470,867 | -0.20(-2.10%) |
Aug 12, 2015 | 9.390 | 9.560 | 9.280 | 9.510 | 28,743,122 | +0.03(+0.32%) |
Aug 11, 2015 | 9.700 | 9.740 | 9.420 | 9.480 | 39,786,544 | -0.60(-5.95%) |
Aug 10, 2015 | 9.530 | 10.09 | 9.410 | 10.08 | 27,944,424 | +0.67(+7.12%) |
Aug 07, 2015 | 9.820 | 10.06 | 9.360 | 9.410 | 33,244,852 | -0.50(-5.05%) |
Aug 06, 2015 | 9.760 | 9.955 | 9.640 | 9.910 | 22,657,908 | +0.15(+1.54%) |
Aug 05, 2015 | 9.910 | 10.15 | 9.750 | 9.760 | 24,967,108 | +0.03(+0.31%) |
Aug 04, 2015 | 9.940 | 10.07 | 9.680 | 9.730 | 24,550,544 | +0.09(+0.93%) |
Aug 03, 2015 | 9.820 | 9.820 | 9.580 | 9.640 | 21,544,748 | -0.23(-2.33%) |
Jul 31, 2015 | 10.09 | 10.14 | 9.860 | 9.870 | 18,334,470 | -0.11(-1.10%) |
Jul 30, 2015 | 10.19 | 10.25 | 9.875 | 9.980 | 19,832,160 | -0.18(-1.77%) |
Jul 29, 2015 | 9.920 | 10.22 | 9.890 | 10.16 | 31,602,252 | +0.29(+2.94%) |
Jul 28, 2015 | 9.750 | 9.925 | 9.605 | 9.870 | 27,138,556 | +0.25(+2.60%) |
Jul 27, 2015 | 9.710 | 9.990 | 9.590 | 9.620 | 27,876,206 | -0.19(-1.94%) |
Jul 24, 2015 | 9.910 | 9.910 | 9.650 | 9.810 | 27,614,442 | -0.15(-1.51%) |
Jul 23, 2015 | 10.09 | 10.19 | 9.900 | 9.960 | 21,991,928 | -0.03(-0.30%) |
Jul 22, 2015 | 10.16 | 10.16 | 9.960 | 9.990 | 40,625,084 | -0.24(-2.35%) |
Jul 21, 2015 | 10.20 | 10.44 | 10.16 | 10.23 | 24,255,042 | +0.03(+0.29%) |
Jul 20, 2015 | 10.45 | 10.47 | 10.18 | 10.20 | 22,766,844 | -0.29(-2.76%) |
Jul 17, 2015 | 10.49 | 10.55 | 10.36 | 10.49 | 16,003,644 | -0.02(-0.19%) |
Jul 16, 2015 | 10.65 | 10.65 | 10.43 | 10.51 | 16,328,637 | -0.06(-0.57%) |
Jul 15, 2015 | 10.77 | 10.79 | 10.52 | 10.57 | 19,278,460 | -0.20(-1.86%) |
Jul 14, 2015 | 10.77 | 10.86 | 10.65 | 10.77 | 17,362,792 | -0.05(-0.46%) |
Jul 13, 2015 | 10.77 | 10.84 | 10.69 | 10.82 | 19,073,356 | +0.19(+1.79%) |
Jul 10, 2015 | 10.77 | 10.87 | 10.61 | 10.63 | 23,818,272 | +0.04(+0.38%) |
Jul 09, 2015 | 10.74 | 10.97 | 10.57 | 10.59 | 40,232,128 | +0.09(+0.86%) |
Jul 08, 2015 | 10.95 | 10.99 | 10.39 | 10.50 | 45,898,436 | -0.56(-5.06%) |
Jul 07, 2015 | 10.96 | 11.11 | 10.58 | 11.06 | 31,459,018 | +0.03(+0.27%) |
Jul 06, 2015 | 10.95 | 11.13 | 10.92 | 11.03 | 18,037,042 | -0.07(-0.63%) |
Jul 02, 2015 | 11.10 | 11.10 | 11.10 | 0 | +0.03(+0.27%) |