Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8.325 | 8.456 | 8.263 | 8.450 | 64,558,048 | +0.26(+3.19%) |
Sep 29, 2015 | 8.182 | 8.226 | 8.101 | 8.188 | 71,327,968 | +0.02(+0.23%) |
Sep 28, 2015 | 8.381 | 8.409 | 8.132 | 8.170 | 66,034,368 | -0.26(-3.03%) |
Sep 25, 2015 | 8.637 | 8.637 | 8.413 | 8.425 | 57,760,908 | -0.07(-0.88%) |
Sep 24, 2015 | 8.450 | 8.531 | 8.263 | 8.500 | 52,127,316 | -0.02(-0.22%) |
Sep 23, 2015 | 8.674 | 8.687 | 8.419 | 8.518 | 50,726,576 | -0.15(-1.72%) |
Sep 22, 2015 | 8.724 | 8.749 | 8.550 | 8.668 | 70,790,432 | -0.25(-2.79%) |
Sep 21, 2015 | 8.842 | 8.985 | 8.811 | 8.917 | 33,345,518 | +0.02(+0.28%) |
Sep 18, 2015 | 8.992 | 9.017 | 8.848 | 8.892 | 65,380,704 | -0.20(-2.19%) |
Sep 17, 2015 | 9.098 | 9.266 | 9.004 | 9.091 | 60,555,024 | -0.02(-0.27%) |
Sep 16, 2015 | 8.917 | 9.191 | 8.873 | 9.116 | 66,923,456 | +0.21(+2.31%) |
Sep 15, 2015 | 8.593 | 8.948 | 8.587 | 8.911 | 74,936,680 | +0.33(+3.85%) |
Sep 14, 2015 | 8.543 | 8.587 | 8.487 | 8.581 | 41,900,772 | +0.04(+0.51%) |
Sep 11, 2015 | 8.562 | 8.599 | 8.425 | 8.537 | 36,622,304 | -0.01(-0.15%) |
Sep 10, 2015 | 8.419 | 8.612 | 8.313 | 8.550 | 62,143,344 | +0.12(+1.48%) |
Sep 09, 2015 | 8.599 | 8.618 | 8.388 | 8.425 | 49,532,732 | -0.09(-1.02%) |
Sep 08, 2015 | 8.575 | 8.578 | 8.431 | 8.512 | 48,213,780 | +0.07(+0.81%) |
Sep 04, 2015 | 8.518 | 8.444 | 8.444 | 8.444 | 50,005,868 | -0.17(-2.02%) |
Sep 03, 2015 | 8.680 | 8.761 | 8.583 | 8.618 | 44,259,876 | -0.02(-0.22%) |
Sep 02, 2015 | 8.711 | 8.718 | 8.487 | 8.637 | 47,533,956 | +0.09(+1.09%) |
Sep 01, 2015 | 8.683 | 8.811 | 8.469 | 8.543 | 81,045,528 | -0.09(-1.08%) |
Aug 31, 2015 | 8.568 | 8.680 | 8.413 | 8.637 | 61,362,840 | +0.08(+0.95%) |
Aug 28, 2015 | 8.431 | 8.618 | 8.425 | 8.556 | 41,270,612 | +0.11(+1.33%) |
Aug 27, 2015 | 8.381 | 8.512 | 8.238 | 8.444 | 67,548,800 | +0.22(+2.65%) |
Aug 26, 2015 | 8.207 | 8.313 | 7.952 | 8.226 | 77,681,352 | +0.19(+2.40%) |
Aug 25, 2015 | 8.624 | 8.631 | 8.033 | 8.033 | 77,001,600 | -0.18(-2.20%) |
Aug 24, 2015 | 7.622 | 8.394 | 6.501 | 8.213 | 96,032,336 | -0.42(-4.83%) |
Aug 21, 2015 | 8.898 | 8.954 | 8.618 | 8.631 | 67,614,872 | -0.35(-3.95%) |
Aug 20, 2015 | 9.160 | 9.160 | 8.967 | 8.985 | 38,708,248 | -0.21(-2.30%) |
Aug 19, 2015 | 9.203 | 9.326 | 9.191 | 9.197 | 36,165,200 | -0.04(-0.40%) |
Aug 18, 2015 | 9.147 | 9.241 | 9.129 | 9.235 | 27,065,884 | +0.09(+1.02%) |
Aug 17, 2015 | 9.191 | 9.197 | 9.073 | 9.141 | 25,739,206 | -0.06(-0.68%) |
Aug 14, 2015 | 9.172 | 9.235 | 9.141 | 9.203 | 29,547,192 | +0.04(+0.48%) |
Aug 13, 2015 | 9.116 | 9.246 | 9.085 | 9.160 | 33,018,366 | +0.02(+0.20%) |
Aug 12, 2015 | 9.060 | 9.160 | 8.948 | 9.141 | 33,899,336 | -0.01(-0.14%) |
Aug 11, 2015 | 9.216 | 9.216 | 9.098 | 9.154 | 43,312,204 | -0.18(-1.93%) |
Aug 10, 2015 | 9.253 | 9.340 | 9.222 | 9.334 | 26,981,302 | +0.12(+1.28%) |
Aug 07, 2015 | 9.247 | 9.291 | 9.185 | 9.216 | 22,931,370 | -0.02(-0.20%) |
Aug 06, 2015 | 9.216 | 9.266 | 9.104 | 9.235 | 43,026,748 | +0.02(+0.20%) |
Aug 05, 2015 | 9.334 | 9.365 | 9.166 | 9.216 | 36,117,140 | -0.07(-0.74%) |
Aug 04, 2015 | 9.303 | 9.340 | 9.241 | 9.284 | 30,230,682 | -0.02(-0.20%) |
Aug 03, 2015 | 9.322 | 9.365 | 9.247 | 9.303 | 42,878,592 | +0.07(+0.74%) |
Jul 31, 2015 | 9.453 | 9.459 | 9.172 | 9.235 | 52,440,376 | -0.17(-1.79%) |
Jul 30, 2015 | 9.471 | 9.527 | 9.316 | 9.403 | 56,123,832 | -0.07(-0.72%) |
Jul 29, 2015 | 9.235 | 9.527 | 9.222 | 9.471 | 83,698,816 | +0.33(+3.61%) |
Jul 28, 2015 | 9.221 | 9.246 | 9.002 | 9.141 | 91,485,680 | +0.17(+1.92%) |
Jul 27, 2015 | 8.845 | 8.999 | 8.771 | 8.969 | 71,132,616 | +0.10(+1.11%) |
Jul 24, 2015 | 9.073 | 9.080 | 8.827 | 8.870 | 42,263,284 | -0.14(-1.51%) |
Jul 23, 2015 | 9.092 | 9.166 | 8.993 | 9.006 | 47,756,212 | +0.12(+1.32%) |
Jul 22, 2015 | 8.932 | 8.944 | 8.845 | 8.888 | 50,139,692 | -0.06(-0.62%) |
Jul 21, 2015 | 8.956 | 8.969 | 8.907 | 8.944 | 31,355,280 | -0.04(-0.41%) |
Jul 20, 2015 | 9.067 | 9.092 | 8.956 | 8.981 | 41,252,536 | -0.07(-0.82%) |
Jul 17, 2015 | 8.944 | 9.055 | 8.925 | 9.055 | 51,457,188 | +0.07(+0.82%) |
Jul 16, 2015 | 9.086 | 9.117 | 8.907 | 8.981 | 55,045,448 | -0.11(-1.22%) |
Jul 15, 2015 | 9.141 | 9.160 | 9.008 | 9.092 | 35,516,180 | -0.04(-0.41%) |
Jul 14, 2015 | 9.067 | 9.160 | 8.993 | 9.129 | 33,793,012 | +0.10(+1.16%) |
Jul 13, 2015 | 9.024 | 9.030 | 8.888 | 9.024 | 32,181,164 | +0.10(+1.11%) |
Jul 10, 2015 | 8.925 | 8.962 | 8.833 | 8.925 | 32,598,472 | +0.09(+1.05%) |
Jul 09, 2015 | 8.999 | 9.012 | 8.796 | 8.833 | 48,115,980 | -0.02(-0.28%) |
Jul 08, 2015 | 9.043 | 9.073 | 8.796 | 8.858 | 68,555,672 | -0.30(-3.23%) |
Jul 07, 2015 | 9.104 | 9.181 | 8.950 | 9.153 | 45,670,600 | +0.04(+0.41%) |
Jul 06, 2015 | 9.092 | 9.184 | 9.061 | 9.117 | 36,680,552 | -0.05(-0.54%) |
Jul 02, 2015 | 9.252 | 9.166 | 9.166 | 9.166 | 29,984,590 | -0.07(-0.80%) |