Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 9.033 | 9.096 | 8.938 | 9.096 | 13,719,672 | +0.17(+1.88%) |
Sep 29, 2015 | 8.942 | 9.009 | 8.865 | 8.928 | 16,876,064 | +0.01(+0.08%) |
Sep 28, 2015 | 9.186 | 9.193 | 8.914 | 8.921 | 14,510,021 | -0.31(-3.33%) |
Sep 25, 2015 | 9.089 | 9.256 | 9.089 | 9.228 | 21,173,802 | +0.29(+3.21%) |
Sep 24, 2015 | 8.907 | 8.984 | 8.844 | 8.942 | 20,731,634 | -0.08(-0.85%) |
Sep 23, 2015 | 8.942 | 9.092 | 8.928 | 9.019 | 14,523,360 | +0.06(+0.62%) |
Sep 22, 2015 | 9.033 | 9.106 | 8.886 | 8.963 | 20,288,202 | -0.21(-2.29%) |
Sep 21, 2015 | 9.124 | 9.221 | 9.082 | 9.172 | 10,390,469 | +0.14(+1.55%) |
Sep 18, 2015 | 9.256 | 9.256 | 9.005 | 9.033 | 22,575,918 | -0.31(-3.37%) |
Sep 17, 2015 | 9.655 | 9.690 | 9.312 | 9.347 | 15,353,599 | -0.30(-3.12%) |
Sep 16, 2015 | 9.627 | 9.669 | 9.480 | 9.648 | 11,844,256 | -0.01(-0.14%) |
Sep 15, 2015 | 9.494 | 9.669 | 9.494 | 9.662 | 9,736,736 | +0.15(+1.62%) |
Sep 14, 2015 | 9.445 | 9.606 | 9.410 | 9.508 | 10,147,837 | +0.06(+0.67%) |
Sep 11, 2015 | 9.424 | 9.459 | 9.368 | 9.445 | 10,792,214 | -0.04(-0.44%) |
Sep 10, 2015 | 9.410 | 9.602 | 9.382 | 9.487 | 11,597,800 | +0.03(+0.30%) |
Sep 09, 2015 | 9.676 | 9.725 | 9.438 | 9.459 | 11,276,623 | -0.10(-1.10%) |
Sep 08, 2015 | 9.501 | 9.578 | 9.403 | 9.564 | 11,019,854 | +0.29(+3.09%) |
Sep 04, 2015 | 9.291 | 9.277 | 9.277 | 9.277 | 10,772,073 | -0.13(-1.34%) |
Sep 03, 2015 | 9.340 | 9.484 | 9.302 | 9.403 | 11,721,120 | +0.09(+0.98%) |
Sep 02, 2015 | 9.312 | 9.333 | 9.145 | 9.312 | 13,576,862 | +0.16(+1.76%) |
Sep 01, 2015 | 9.382 | 9.445 | 9.089 | 9.152 | 15,564,636 | -0.45(-4.73%) |
Aug 31, 2015 | 9.571 | 9.662 | 9.522 | 9.606 | 10,949,005 | -0.03(-0.29%) |
Aug 28, 2015 | 9.564 | 9.683 | 9.501 | 9.634 | 12,023,651 | -0.02(-0.18%) |
Aug 27, 2015 | 9.485 | 9.665 | 9.457 | 9.651 | 24,003,626 | +0.31(+3.35%) |
Aug 26, 2015 | 9.088 | 9.373 | 8.946 | 9.338 | 28,835,714 | +0.53(+6.00%) |
Aug 25, 2015 | 9.220 | 9.311 | 8.810 | 8.810 | 20,463,886 | -0.19(-2.09%) |
Aug 24, 2015 | 9.109 | 9.318 | 8.880 | 8.998 | 34,341,796 | -0.59(-6.16%) |
Aug 21, 2015 | 9.770 | 9.804 | 9.589 | 9.589 | 19,513,884 | -0.30(-3.02%) |
Aug 20, 2015 | 10.10 | 10.12 | 9.888 | 9.888 | 16,455,111 | -0.29(-2.87%) |
Aug 19, 2015 | 10.25 | 10.30 | 10.17 | 10.18 | 14,847,434 | -0.12(-1.15%) |
Aug 18, 2015 | 10.26 | 10.33 | 10.24 | 10.30 | 7,998,093 | +0.04(+0.41%) |
Aug 17, 2015 | 10.19 | 10.30 | 10.13 | 10.26 | 7,802,240 | -0.01(-0.14%) |
Aug 14, 2015 | 10.16 | 10.28 | 10.12 | 10.27 | 8,878,337 | +0.13(+1.23%) |
Aug 13, 2015 | 10.05 | 10.17 | 10.03 | 10.15 | 9,417,829 | +0.13(+1.32%) |
Aug 12, 2015 | 10.15 | 10.18 | 9.895 | 10.01 | 17,298,394 | -0.22(-2.17%) |
Aug 11, 2015 | 10.26 | 10.31 | 10.16 | 10.24 | 17,419,212 | -0.17(-1.60%) |
Aug 10, 2015 | 10.24 | 10.43 | 10.24 | 10.40 | 14,150,783 | +0.22(+2.19%) |
Aug 07, 2015 | 10.31 | 10.38 | 10.11 | 10.18 | 16,537,390 | -0.12(-1.15%) |
Aug 06, 2015 | 10.40 | 10.44 | 10.30 | 10.30 | 9,731,092 | -0.06(-0.60%) |
Aug 05, 2015 | 10.37 | 10.49 | 10.33 | 10.36 | 9,061,893 | +0.03(+0.34%) |
Aug 04, 2015 | 10.28 | 10.41 | 10.25 | 10.33 | 9,011,783 | +0.07(+0.68%) |
Aug 03, 2015 | 10.31 | 10.35 | 10.19 | 10.26 | 9,319,169 | -0.06(-0.61%) |
Jul 31, 2015 | 10.41 | 10.43 | 10.30 | 10.32 | 10,218,879 | -0.09(-0.87%) |
Jul 30, 2015 | 10.37 | 10.44 | 10.34 | 10.41 | 7,422,473 | +0.01(+0.07%) |
Jul 29, 2015 | 10.30 | 10.43 | 10.26 | 10.40 | 12,917,980 | +0.10(+1.01%) |
Jul 28, 2015 | 10.27 | 10.37 | 10.21 | 10.30 | 10,554,417 | +0.02(+0.20%) |
Jul 27, 2015 | 10.37 | 10.38 | 10.26 | 10.28 | 11,018,590 | -0.17(-1.60%) |
Jul 24, 2015 | 10.51 | 10.56 | 10.43 | 10.44 | 11,000,283 | -0.09(-0.86%) |
Jul 23, 2015 | 10.67 | 10.75 | 10.52 | 10.53 | 15,875,054 | -0.13(-1.17%) |
Jul 22, 2015 | 10.45 | 10.70 | 10.45 | 10.66 | 14,625,556 | +0.20(+1.93%) |
Jul 21, 2015 | 10.58 | 10.67 | 10.46 | 10.46 | 16,180,951 | -0.11(-1.05%) |
Jul 20, 2015 | 10.42 | 10.60 | 10.42 | 10.57 | 11,951,280 | +0.18(+1.74%) |
Jul 17, 2015 | 10.50 | 10.53 | 10.29 | 10.39 | 16,291,785 | -0.16(-1.52%) |
Jul 16, 2015 | 10.66 | 10.70 | 10.44 | 10.55 | 20,979,342 | -0.08(-0.78%) |
Jul 15, 2015 | 10.60 | 10.70 | 10.56 | 10.63 | 14,771,465 | +0.08(+0.72%) |
Jul 14, 2015 | 10.40 | 10.56 | 10.37 | 10.56 | 10,799,965 | +0.10(+0.93%) |
Jul 13, 2015 | 10.49 | 10.54 | 10.43 | 10.46 | 14,640,537 | +0.08(+0.80%) |
Jul 10, 2015 | 10.46 | 10.49 | 10.34 | 10.37 | 14,767,385 | +0.07(+0.67%) |
Jul 09, 2015 | 10.40 | 10.40 | 10.25 | 10.30 | 8,502,312 | +0.13(+1.30%) |
Jul 08, 2015 | 10.28 | 10.31 | 10.17 | 10.17 | 9,320,743 | -0.19(-1.88%) |
Jul 07, 2015 | 10.41 | 10.44 | 10.18 | 10.37 | 13,337,385 | -0.07(-0.67%) |
Jul 06, 2015 | 10.39 | 10.46 | 10.33 | 10.44 | 10,577,797 | -0.05(-0.46%) |
Jul 02, 2015 | 10.61 | 10.49 | 10.49 | 10.49 | 11,590,939 | -0.16(-1.50%) |