Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 9.024 | 9.087 | 8.930 | 9.087 | 13,732,297 | +0.17(+1.88%) |
Sep 29, 2015 | 8.934 | 9.001 | 8.857 | 8.920 | 16,891,592 | +0.01(+0.08%) |
Sep 28, 2015 | 9.178 | 9.185 | 8.906 | 8.913 | 14,523,373 | -0.31(-3.33%) |
Sep 25, 2015 | 9.080 | 9.248 | 9.080 | 9.220 | 21,193,284 | +0.29(+3.21%) |
Sep 24, 2015 | 8.899 | 8.975 | 8.836 | 8.934 | 20,750,710 | -0.08(-0.85%) |
Sep 23, 2015 | 8.934 | 9.084 | 8.920 | 9.010 | 14,536,723 | +0.06(+0.62%) |
Sep 22, 2015 | 9.024 | 9.098 | 8.878 | 8.955 | 20,306,870 | -0.21(-2.29%) |
Sep 21, 2015 | 9.115 | 9.213 | 9.073 | 9.164 | 10,400,030 | +0.14(+1.55%) |
Sep 18, 2015 | 9.248 | 9.248 | 8.996 | 9.024 | 22,596,692 | -0.31(-3.37%) |
Sep 17, 2015 | 9.646 | 9.681 | 9.304 | 9.339 | 15,367,727 | -0.30(-3.12%) |
Sep 16, 2015 | 9.618 | 9.660 | 9.471 | 9.639 | 11,855,154 | -0.01(-0.14%) |
Sep 15, 2015 | 9.485 | 9.660 | 9.485 | 9.653 | 9,745,695 | +0.15(+1.62%) |
Sep 14, 2015 | 9.436 | 9.597 | 9.402 | 9.499 | 10,157,174 | +0.06(+0.67%) |
Sep 11, 2015 | 9.416 | 9.450 | 9.360 | 9.436 | 10,802,145 | -0.04(-0.44%) |
Sep 10, 2015 | 9.402 | 9.594 | 9.374 | 9.478 | 11,608,472 | +0.03(+0.30%) |
Sep 09, 2015 | 9.667 | 9.716 | 9.429 | 9.450 | 11,286,999 | -0.10(-1.10%) |
Sep 08, 2015 | 9.492 | 9.569 | 9.395 | 9.555 | 11,029,994 | +0.29(+3.09%) |
Sep 04, 2015 | 9.283 | 9.269 | 9.269 | 9.269 | 10,781,985 | -0.13(-1.34%) |
Sep 03, 2015 | 9.332 | 9.475 | 9.293 | 9.395 | 11,731,905 | +0.09(+0.98%) |
Sep 02, 2015 | 9.304 | 9.325 | 9.136 | 9.304 | 13,589,355 | +0.16(+1.76%) |
Sep 01, 2015 | 9.374 | 9.436 | 9.080 | 9.143 | 15,578,958 | -0.45(-4.73%) |
Aug 31, 2015 | 9.562 | 9.653 | 9.513 | 9.597 | 10,959,080 | -0.03(-0.29%) |
Aug 28, 2015 | 9.555 | 9.674 | 9.492 | 9.625 | 12,034,714 | -0.02(-0.18%) |
Aug 27, 2015 | 9.476 | 9.656 | 9.448 | 9.643 | 24,025,716 | +0.31(+3.35%) |
Aug 26, 2015 | 9.080 | 9.365 | 8.937 | 9.330 | 28,862,252 | +0.53(+6.00%) |
Aug 25, 2015 | 9.212 | 9.302 | 8.802 | 8.802 | 20,482,718 | -0.19(-2.09%) |
Aug 24, 2015 | 9.101 | 9.309 | 8.871 | 8.989 | 34,373,400 | -0.59(-6.16%) |
Aug 21, 2015 | 9.761 | 9.795 | 9.580 | 9.580 | 19,531,842 | -0.30(-3.02%) |
Aug 20, 2015 | 10.09 | 10.11 | 9.879 | 9.879 | 16,470,254 | -0.29(-2.87%) |
Aug 19, 2015 | 10.24 | 10.30 | 10.16 | 10.17 | 14,861,098 | -0.12(-1.15%) |
Aug 18, 2015 | 10.25 | 10.32 | 10.23 | 10.29 | 8,005,453 | +0.04(+0.41%) |
Aug 17, 2015 | 10.18 | 10.30 | 10.12 | 10.25 | 7,809,421 | -0.01(-0.14%) |
Aug 14, 2015 | 10.15 | 10.27 | 10.11 | 10.26 | 8,886,507 | +0.12(+1.23%) |
Aug 13, 2015 | 10.04 | 10.16 | 10.02 | 10.14 | 9,426,496 | +0.13(+1.32%) |
Aug 12, 2015 | 10.14 | 10.17 | 9.886 | 10.00 | 17,314,312 | -0.22(-2.17%) |
Aug 11, 2015 | 10.25 | 10.30 | 10.15 | 10.23 | 17,435,242 | -0.17(-1.60%) |
Aug 10, 2015 | 10.23 | 10.42 | 10.23 | 10.39 | 14,163,805 | +0.22(+2.19%) |
Aug 07, 2015 | 10.30 | 10.38 | 10.10 | 10.17 | 16,552,609 | -0.12(-1.15%) |
Aug 06, 2015 | 10.39 | 10.43 | 10.29 | 10.29 | 9,740,047 | -0.06(-0.60%) |
Aug 05, 2015 | 10.36 | 10.48 | 10.32 | 10.35 | 9,070,233 | +0.03(+0.34%) |
Aug 04, 2015 | 10.27 | 10.40 | 10.24 | 10.32 | 9,020,076 | +0.07(+0.68%) |
Aug 03, 2015 | 10.30 | 10.34 | 10.18 | 10.25 | 9,327,745 | -0.06(-0.61%) |
Jul 31, 2015 | 10.40 | 10.42 | 10.29 | 10.31 | 10,228,283 | -0.09(-0.87%) |
Jul 30, 2015 | 10.37 | 10.43 | 10.33 | 10.40 | 7,429,304 | +0.01(+0.07%) |
Jul 29, 2015 | 10.30 | 10.42 | 10.25 | 10.39 | 12,929,868 | +0.10(+1.01%) |
Jul 28, 2015 | 10.26 | 10.37 | 10.21 | 10.29 | 10,564,130 | +0.02(+0.20%) |
Jul 27, 2015 | 10.36 | 10.37 | 10.25 | 10.27 | 11,028,730 | -0.17(-1.60%) |
Jul 24, 2015 | 10.50 | 10.55 | 10.42 | 10.43 | 11,010,406 | -0.09(-0.86%) |
Jul 23, 2015 | 10.66 | 10.74 | 10.51 | 10.52 | 15,889,663 | -0.12(-1.17%) |
Jul 22, 2015 | 10.44 | 10.69 | 10.44 | 10.65 | 14,639,015 | +0.20(+1.93%) |
Jul 21, 2015 | 10.57 | 10.66 | 10.45 | 10.45 | 16,195,842 | -0.11(-1.05%) |
Jul 20, 2015 | 10.41 | 10.59 | 10.41 | 10.56 | 11,962,278 | +0.18(+1.74%) |
Jul 17, 2015 | 10.49 | 10.52 | 10.28 | 10.38 | 16,306,778 | -0.16(-1.52%) |
Jul 16, 2015 | 10.65 | 10.69 | 10.43 | 10.54 | 20,998,650 | -0.08(-0.78%) |
Jul 15, 2015 | 10.59 | 10.69 | 10.55 | 10.62 | 14,785,058 | +0.08(+0.72%) |
Jul 14, 2015 | 10.39 | 10.55 | 10.36 | 10.55 | 10,809,904 | +0.10(+0.93%) |
Jul 13, 2015 | 10.48 | 10.53 | 10.42 | 10.45 | 14,654,010 | +0.08(+0.80%) |
Jul 10, 2015 | 10.45 | 10.48 | 10.33 | 10.37 | 14,780,975 | +0.07(+0.68%) |
Jul 09, 2015 | 10.39 | 10.39 | 10.24 | 10.30 | 8,510,136 | +0.13(+1.30%) |
Jul 08, 2015 | 10.27 | 10.30 | 10.16 | 10.16 | 9,329,321 | -0.19(-1.88%) |
Jul 07, 2015 | 10.40 | 10.43 | 10.17 | 10.36 | 13,349,659 | -0.07(-0.67%) |
Jul 06, 2015 | 10.38 | 10.45 | 10.32 | 10.43 | 10,587,532 | -0.05(-0.46%) |
Jul 02, 2015 | 10.60 | 10.48 | 10.48 | 10.48 | 11,601,606 | -0.16(-1.50%) |