Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8.416 | 8.470 | 8.120 | 8.243 | 13,412,576 | +0.00(+0.00%) |
Sep 29, 2015 | 8.416 | 8.461 | 8.133 | 8.243 | 11,544,291 | +0.00(+0.00%) |
Sep 28, 2015 | 8.343 | 8.452 | 8.225 | 8.243 | 6,694,514 | -0.26(-3.00%) |
Sep 25, 2015 | 8.589 | 8.835 | 8.170 | 8.498 | 34,149,456 | +0.28(+3.38%) |
Sep 24, 2015 | 7.924 | 8.343 | 7.751 | 8.220 | 14,127,039 | +0.28(+3.50%) |
Sep 23, 2015 | 8.006 | 8.115 | 7.833 | 7.942 | 9,322,595 | -0.11(-1.36%) |
Sep 22, 2015 | 7.815 | 8.088 | 7.742 | 8.052 | 11,681,304 | +0.17(+2.20%) |
Sep 21, 2015 | 7.933 | 7.970 | 7.760 | 7.878 | 6,411,466 | +0.00(+0.00%) |
Sep 18, 2015 | 7.997 | 8.033 | 7.760 | 7.878 | 8,632,232 | -0.23(-2.81%) |
Sep 17, 2015 | 8.252 | 8.288 | 8.042 | 8.106 | 6,979,172 | -0.13(-1.55%) |
Sep 16, 2015 | 7.878 | 8.270 | 7.869 | 8.234 | 9,839,480 | +0.36(+4.63%) |
Sep 15, 2015 | 7.878 | 7.929 | 7.742 | 7.869 | 10,741,581 | +0.02(+0.23%) |
Sep 14, 2015 | 7.878 | 7.924 | 7.687 | 7.851 | 16,494,428 | -0.20(-2.49%) |
Sep 11, 2015 | 7.487 | 8.279 | 7.487 | 8.052 | 49,728,248 | -1.56(-16.21%) |
Sep 10, 2015 | 9.591 | 9.736 | 9.491 | 9.609 | 3,724,122 | +0.01(+0.09%) |
Sep 09, 2015 | 10.06 | 10.07 | 9.573 | 9.600 | 3,713,094 | -0.34(-3.39%) |
Sep 08, 2015 | 9.910 | 10.01 | 9.664 | 9.937 | 4,611,679 | +0.05(+0.55%) |
Sep 04, 2015 | 9.992 | 9.882 | 9.882 | 9.882 | 3,766,888 | -0.25(-2.43%) |
Sep 03, 2015 | 10.15 | 10.26 | 10.05 | 10.13 | 3,721,801 | +0.09(+0.91%) |
Sep 02, 2015 | 10.15 | 10.17 | 9.864 | 10.04 | 4,547,812 | +0.12(+1.19%) |
Sep 01, 2015 | 9.982 | 10.22 | 9.873 | 9.919 | 4,160,022 | -0.35(-3.37%) |
Aug 31, 2015 | 10.26 | 10.40 | 10.16 | 10.26 | 3,732,503 | -0.05(-0.44%) |
Aug 28, 2015 | 10.11 | 10.36 | 9.987 | 10.31 | 7,104,756 | +0.18(+1.80%) |
Aug 27, 2015 | 9.636 | 10.14 | 9.582 | 10.13 | 9,679,730 | +0.58(+6.11%) |
Aug 26, 2015 | 9.727 | 9.992 | 9.108 | 9.545 | 8,254,481 | +0.09(+0.96%) |
Aug 25, 2015 | 10.09 | 10.16 | 9.445 | 9.454 | 7,027,388 | -0.21(-2.17%) |
Aug 24, 2015 | 9.199 | 10.19 | 9.199 | 9.664 | 13,274,382 | -0.51(-5.01%) |
Aug 21, 2015 | 10.38 | 10.44 | 10.13 | 10.17 | 7,007,151 | -0.23(-2.19%) |
Aug 20, 2015 | 10.43 | 11.00 | 10.12 | 10.40 | 13,118,939 | -0.45(-4.11%) |
Aug 19, 2015 | 11.24 | 11.24 | 10.82 | 10.85 | 5,953,754 | -0.23(-2.06%) |
Aug 18, 2015 | 11.32 | 11.37 | 11.07 | 11.08 | 4,830,537 | -0.24(-2.09%) |
Aug 17, 2015 | 11.06 | 11.46 | 11.06 | 11.31 | 3,438,869 | -0.01(-0.08%) |
Aug 14, 2015 | 11.26 | 11.39 | 11.14 | 11.32 | 3,471,385 | +0.15(+1.39%) |
Aug 13, 2015 | 11.27 | 11.30 | 11.07 | 11.17 | 4,670,890 | -0.13(-1.13%) |
Aug 12, 2015 | 11.30 | 11.39 | 11.08 | 11.29 | 5,803,767 | -0.14(-1.20%) |
Aug 11, 2015 | 11.50 | 11.63 | 11.35 | 11.43 | 6,403,246 | -0.08(-0.71%) |
Aug 10, 2015 | 11.42 | 11.59 | 11.41 | 11.51 | 5,225,649 | +0.12(+1.04%) |
Aug 07, 2015 | 11.29 | 11.43 | 11.14 | 11.39 | 6,521,472 | +0.06(+0.56%) |
Aug 06, 2015 | 11.79 | 11.82 | 11.10 | 11.33 | 7,502,897 | -0.38(-3.27%) |
Aug 05, 2015 | 11.34 | 12.16 | 11.28 | 11.71 | 15,128,470 | +0.55(+4.89%) |
Aug 04, 2015 | 11.18 | 12.00 | 10.99 | 11.17 | 14,133,551 | -0.20(-1.76%) |
Aug 03, 2015 | 11.30 | 11.39 | 11.24 | 11.37 | 3,597,683 | +0.04(+0.32%) |
Jul 31, 2015 | 11.51 | 11.59 | 11.33 | 11.33 | 4,378,321 | -0.19(-1.66%) |
Jul 30, 2015 | 11.59 | 11.62 | 11.40 | 11.52 | 3,688,833 | +0.06(+0.56%) |
Jul 29, 2015 | 11.29 | 11.47 | 11.13 | 11.46 | 3,221,690 | +0.13(+1.17%) |
Jul 28, 2015 | 11.27 | 11.52 | 11.16 | 11.33 | 5,246,661 | +0.13(+1.18%) |
Jul 27, 2015 | 11.01 | 11.23 | 10.88 | 11.19 | 4,427,433 | +0.09(+0.82%) |
Jul 24, 2015 | 11.41 | 11.43 | 11.08 | 11.10 | 4,555,177 | -0.21(-1.85%) |
Jul 23, 2015 | 11.39 | 11.51 | 11.18 | 11.31 | 5,367,550 | +0.02(+0.16%) |
Jul 22, 2015 | 11.31 | 11.37 | 11.17 | 11.29 | 7,103,427 | -0.16(-1.43%) |
Jul 21, 2015 | 11.47 | 11.55 | 11.41 | 11.46 | 3,934,911 | +0.00(+0.00%) |
Jul 20, 2015 | 11.71 | 11.79 | 11.44 | 11.46 | 6,713,525 | -0.25(-2.10%) |
Jul 17, 2015 | 11.72 | 11.90 | 11.41 | 11.70 | 12,360,213 | +0.06(+0.55%) |
Jul 16, 2015 | 11.66 | 11.73 | 11.57 | 11.64 | 3,695,518 | +0.06(+0.55%) |
Jul 15, 2015 | 11.79 | 11.83 | 11.49 | 11.58 | 4,988,483 | -0.19(-1.63%) |
Jul 14, 2015 | 12.00 | 12.00 | 11.70 | 11.77 | 8,203,396 | -0.25(-2.05%) |
Jul 13, 2015 | 11.62 | 12.19 | 11.44 | 12.01 | 17,661,934 | +0.62(+5.44%) |
Jul 10, 2015 | 11.40 | 11.48 | 11.27 | 11.39 | 5,016,627 | +0.10(+0.89%) |
Jul 09, 2015 | 11.85 | 11.91 | 11.29 | 11.29 | 8,170,983 | -0.38(-3.28%) |
Jul 08, 2015 | 11.86 | 11.92 | 11.62 | 11.68 | 5,059,568 | -0.31(-2.58%) |
Jul 07, 2015 | 12.20 | 12.20 | 11.64 | 11.99 | 6,347,313 | -0.09(-0.75%) |
Jul 06, 2015 | 12.10 | 12.20 | 11.93 | 12.08 | 6,612,472 | -0.15(-1.19%) |
Jul 02, 2015 | 12.12 | 12.22 | 12.22 | 12.22 | 3,948,266 | +0.11(+0.90%) |