Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 9.200 | 9.370 | 9.110 | 9.290 | 9,800,629 | +0.19(+2.09%) |
Sep 29, 2015 | 9.260 | 9.270 | 8.950 | 9.100 | 10,874,558 | -0.19(-2.05%) |
Sep 28, 2015 | 9.620 | 9.720 | 9.270 | 9.290 | 13,097,817 | -0.14(-1.48%) |
Sep 25, 2015 | 9.400 | 9.550 | 9.320 | 9.430 | 6,433,804 | +0.10(+1.07%) |
Sep 24, 2015 | 9.320 | 9.440 | 9.150 | 9.330 | 7,551,259 | -0.04(-0.43%) |
Sep 23, 2015 | 9.410 | 9.550 | 9.310 | 9.370 | 5,411,278 | -0.01(-0.11%) |
Sep 22, 2015 | 9.420 | 9.500 | 9.230 | 9.380 | 6,762,195 | -0.13(-1.37%) |
Sep 21, 2015 | 9.520 | 9.720 | 9.461 | 9.510 | 5,956,826 | +0.01(+0.11%) |
Sep 18, 2015 | 9.690 | 9.780 | 9.470 | 9.500 | 9,290,132 | -0.28(-2.86%) |
Sep 17, 2015 | 9.870 | 9.970 | 9.750 | 9.780 | 8,162,624 | -0.13(-1.31%) |
Sep 16, 2015 | 9.740 | 9.920 | 9.660 | 9.910 | 6,842,162 | +0.18(+1.85%) |
Sep 15, 2015 | 9.750 | 9.855 | 9.680 | 9.730 | 7,626,332 | -0.01(-0.10%) |
Sep 14, 2015 | 9.730 | 9.886 | 9.620 | 9.740 | 8,022,111 | +0.00(+0.00%) |
Sep 11, 2015 | 9.530 | 9.750 | 9.480 | 9.740 | 7,636,400 | +0.17(+1.78%) |
Sep 10, 2015 | 9.610 | 9.860 | 9.460 | 9.570 | 11,771,034 | -0.07(-0.73%) |
Sep 09, 2015 | 10.03 | 10.04 | 9.610 | 9.640 | 16,020,987 | -0.34(-3.41%) |
Sep 08, 2015 | 9.810 | 10.00 | 9.770 | 9.980 | 11,250,769 | +0.30(+3.10%) |
Sep 04, 2015 | 9.550 | 9.680 | 9.680 | 9.680 | 11,193,900 | +0.04(+0.41%) |
Sep 03, 2015 | 9.370 | 9.700 | 9.350 | 9.640 | 14,204,297 | +0.32(+3.43%) |
Sep 02, 2015 | 9.390 | 9.480 | 9.140 | 9.320 | 10,433,314 | +0.06(+0.65%) |
Sep 01, 2015 | 8.940 | 9.440 | 8.940 | 9.260 | 21,939,408 | +0.15(+1.65%) |
Aug 31, 2015 | 9.120 | 9.295 | 9.020 | 9.110 | 21,733,068 | +0.17(+1.90%) |
Aug 28, 2015 | 8.440 | 9.050 | 8.400 | 8.940 | 25,986,688 | +0.47(+5.55%) |
Aug 27, 2015 | 8.020 | 8.480 | 7.970 | 8.470 | 14,851,422 | +0.54(+6.81%) |
Aug 26, 2015 | 8.100 | 8.100 | 7.725 | 7.930 | 14,921,697 | +0.01(+0.13%) |
Aug 25, 2015 | 8.190 | 8.190 | 7.870 | 7.920 | 12,217,441 | +0.01(+0.13%) |
Aug 24, 2015 | 7.550 | 8.040 | 7.210 | 7.910 | 19,420,818 | -0.17(-2.10%) |
Aug 21, 2015 | 8.100 | 8.265 | 8.030 | 8.080 | 14,976,279 | -0.12(-1.46%) |
Aug 20, 2015 | 8.400 | 8.485 | 8.200 | 8.200 | 14,395,128 | -0.29(-3.42%) |
Aug 19, 2015 | 8.710 | 8.750 | 8.380 | 8.490 | 12,905,128 | -0.20(-2.30%) |
Aug 18, 2015 | 9.020 | 9.148 | 8.630 | 8.690 | 17,051,124 | -0.23(-2.58%) |
Aug 17, 2015 | 8.730 | 8.970 | 8.670 | 8.920 | 23,075,106 | +0.40(+4.69%) |
Aug 14, 2015 | 8.680 | 8.800 | 8.390 | 8.520 | 36,575,176 | +0.45(+5.58%) |
Aug 13, 2015 | 8.210 | 8.280 | 7.995 | 8.070 | 22,960,260 | -0.20(-2.42%) |
Aug 12, 2015 | 8.220 | 8.300 | 7.900 | 8.270 | 14,898,491 | -0.06(-0.72%) |
Aug 11, 2015 | 8.350 | 8.430 | 8.210 | 8.330 | 7,141,586 | -0.05(-0.60%) |
Aug 10, 2015 | 8.270 | 8.430 | 8.150 | 8.380 | 6,210,690 | +0.14(+1.70%) |
Aug 07, 2015 | 8.460 | 8.560 | 8.100 | 8.240 | 13,031,193 | -0.29(-3.40%) |
Aug 06, 2015 | 8.390 | 8.550 | 8.260 | 8.530 | 9,335,062 | +0.15(+1.79%) |
Aug 05, 2015 | 8.230 | 8.430 | 8.170 | 8.380 | 8,497,126 | +0.22(+2.70%) |
Aug 04, 2015 | 8.200 | 8.220 | 8.030 | 8.160 | 9,466,157 | -0.01(-0.12%) |
Aug 03, 2015 | 8.210 | 8.320 | 8.150 | 8.170 | 7,172,018 | -0.07(-0.85%) |
Jul 31, 2015 | 8.240 | 8.330 | 8.170 | 8.240 | 5,799,015 | -0.02(-0.24%) |
Jul 30, 2015 | 8.280 | 8.320 | 8.210 | 8.260 | 4,867,673 | -0.03(-0.36%) |
Jul 29, 2015 | 8.220 | 8.320 | 8.140 | 8.290 | 7,267,470 | +0.09(+1.10%) |
Jul 28, 2015 | 8.300 | 8.350 | 8.150 | 8.200 | 9,920,543 | -0.04(-0.49%) |
Jul 27, 2015 | 8.420 | 8.515 | 8.170 | 8.240 | 11,238,347 | -0.20(-2.37%) |
Jul 24, 2015 | 8.530 | 8.650 | 8.440 | 8.440 | 10,685,494 | -0.08(-0.94%) |
Jul 23, 2015 | 8.750 | 8.850 | 8.500 | 8.520 | 8,021,651 | -0.21(-2.41%) |
Jul 22, 2015 | 8.760 | 9.070 | 8.690 | 8.730 | 12,280,729 | +0.23(+2.71%) |
Jul 21, 2015 | 8.510 | 8.720 | 8.460 | 8.500 | 7,356,797 | -0.01(-0.12%) |
Jul 20, 2015 | 8.750 | 8.820 | 8.500 | 8.510 | 10,393,512 | -0.27(-3.08%) |
Jul 17, 2015 | 8.950 | 8.970 | 8.720 | 8.780 | 8,359,134 | -0.16(-1.79%) |
Jul 16, 2015 | 9.110 | 9.190 | 8.940 | 8.940 | 7,687,219 | -0.16(-1.76%) |
Jul 15, 2015 | 9.050 | 9.385 | 8.980 | 9.100 | 14,464,939 | +0.09(+1.00%) |
Jul 14, 2015 | 9.060 | 9.060 | 8.905 | 9.010 | 9,580,526 | -0.13(-1.42%) |
Jul 13, 2015 | 8.980 | 9.165 | 8.970 | 9.140 | 6,161,641 | +0.19(+2.12%) |
Jul 10, 2015 | 8.920 | 9.000 | 8.880 | 8.950 | 5,846,187 | +0.09(+1.02%) |
Jul 09, 2015 | 9.130 | 9.210 | 8.850 | 8.860 | 8,536,541 | -0.16(-1.77%) |
Jul 08, 2015 | 9.045 | 9.140 | 8.920 | 9.020 | 8,948,867 | -0.14(-1.53%) |
Jul 07, 2015 | 8.880 | 9.180 | 8.740 | 9.160 | 19,850,168 | +0.43(+4.93%) |
Jul 06, 2015 | 8.420 | 8.780 | 8.410 | 8.730 | 7,875,490 | +0.18(+2.11%) |
Jul 02, 2015 | 8.620 | 8.550 | 8.550 | 8.550 | 6,688,600 | -0.10(-1.16%) |