Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8.840 | 8.859 | 8.697 | 8.790 | 3,477,281 | +0.09(+1.07%) |
Sep 29, 2015 | 8.672 | 8.734 | 8.610 | 8.697 | 6,298,133 | +0.09(+1.08%) |
Sep 28, 2015 | 8.616 | 8.678 | 8.573 | 8.604 | 5,326,048 | -0.27(-3.08%) |
Sep 25, 2015 | 8.877 | 8.965 | 8.828 | 8.877 | 4,882,183 | +0.14(+1.64%) |
Sep 24, 2015 | 8.666 | 8.734 | 8.594 | 8.734 | 6,203,178 | +0.05(+0.57%) |
Sep 23, 2015 | 8.803 | 8.809 | 8.642 | 8.685 | 4,839,189 | -0.04(-0.50%) |
Sep 22, 2015 | 8.759 | 8.797 | 8.653 | 8.728 | 6,235,984 | -0.29(-3.17%) |
Sep 21, 2015 | 9.058 | 9.101 | 8.958 | 9.014 | 3,659,105 | +0.05(+0.56%) |
Sep 18, 2015 | 9.039 | 9.067 | 8.940 | 8.965 | 5,328,367 | -0.42(-4.44%) |
Sep 17, 2015 | 9.344 | 9.518 | 9.332 | 9.381 | 7,318,341 | +0.04(+0.47%) |
Sep 16, 2015 | 9.307 | 9.344 | 9.269 | 9.338 | 4,300,930 | -0.03(-0.33%) |
Sep 15, 2015 | 9.276 | 9.391 | 9.244 | 9.369 | 3,039,927 | +0.16(+1.76%) |
Sep 14, 2015 | 9.207 | 9.263 | 9.151 | 9.207 | 5,478,292 | -0.17(-1.86%) |
Sep 11, 2015 | 9.282 | 9.388 | 9.269 | 9.381 | 3,176,529 | -0.07(-0.79%) |
Sep 10, 2015 | 9.300 | 9.500 | 9.282 | 9.456 | 4,166,414 | +0.13(+1.40%) |
Sep 09, 2015 | 9.537 | 9.543 | 9.307 | 9.325 | 3,291,693 | -0.06(-0.60%) |
Sep 08, 2015 | 9.381 | 9.400 | 9.279 | 9.381 | 3,442,766 | +0.34(+3.71%) |
Sep 04, 2015 | 8.977 | 9.045 | 9.045 | 9.045 | 3,658,552 | -0.30(-3.20%) |
Sep 03, 2015 | 9.356 | 9.444 | 9.307 | 9.344 | 4,621,555 | +0.07(+0.74%) |
Sep 02, 2015 | 9.338 | 9.350 | 9.151 | 9.276 | 5,498,514 | +0.11(+1.15%) |
Sep 01, 2015 | 9.238 | 9.282 | 9.120 | 9.170 | 6,743,389 | -0.35(-3.66%) |
Aug 31, 2015 | 9.450 | 9.537 | 9.425 | 9.518 | 3,913,244 | -0.01(-0.07%) |
Aug 28, 2015 | 9.506 | 9.531 | 9.431 | 9.524 | 5,385,766 | -0.14(-1.48%) |
Aug 27, 2015 | 9.605 | 9.674 | 9.518 | 9.668 | 7,278,834 | +0.16(+1.70%) |
Aug 26, 2015 | 9.444 | 9.518 | 9.251 | 9.506 | 13,478,075 | +0.33(+3.59%) |
Aug 25, 2015 | 9.500 | 9.531 | 9.148 | 9.176 | 13,986,363 | +0.25(+2.79%) |
Aug 24, 2015 | 8.871 | 9.201 | 8.629 | 8.927 | 16,137,963 | -0.23(-2.51%) |
Aug 21, 2015 | 9.388 | 9.456 | 9.151 | 9.157 | 5,748,123 | -0.25(-2.65%) |
Aug 20, 2015 | 9.674 | 9.674 | 9.406 | 9.406 | 4,992,811 | -0.41(-4.18%) |
Aug 19, 2015 | 9.842 | 9.891 | 9.748 | 9.817 | 4,496,776 | -0.14(-1.37%) |
Aug 18, 2015 | 9.985 | 10.02 | 9.935 | 9.954 | 5,713,412 | +0.23(+2.37%) |
Aug 17, 2015 | 9.630 | 9.736 | 9.596 | 9.723 | 3,583,669 | -0.07(-0.76%) |
Aug 14, 2015 | 9.767 | 9.804 | 9.717 | 9.798 | 4,564,284 | -0.01(-0.13%) |
Aug 13, 2015 | 9.879 | 9.910 | 9.770 | 9.811 | 4,328,134 | -0.14(-1.40%) |
Aug 12, 2015 | 9.914 | 9.963 | 9.773 | 9.950 | 5,700,227 | -0.17(-1.63%) |
Aug 11, 2015 | 10.18 | 10.19 | 10.06 | 10.12 | 5,979,337 | -0.07(-0.66%) |
Aug 10, 2015 | 10.05 | 10.19 | 10.05 | 10.18 | 3,575,955 | +0.23(+2.27%) |
Aug 07, 2015 | 9.987 | 10.01 | 9.901 | 9.956 | 3,299,428 | -0.09(-0.85%) |
Aug 06, 2015 | 10.05 | 10.07 | 10.02 | 10.04 | 8,969,945 | +0.02(+0.24%) |
Aug 05, 2015 | 9.987 | 10.07 | 9.969 | 10.02 | 9,496,186 | -0.42(-3.99%) |
Aug 04, 2015 | 10.49 | 10.51 | 10.39 | 10.43 | 3,026,084 | -0.08(-0.76%) |
Aug 03, 2015 | 10.57 | 10.57 | 10.44 | 10.51 | 3,855,367 | +0.12(+1.18%) |
Jul 31, 2015 | 10.45 | 10.49 | 10.38 | 10.39 | 3,336,861 | +0.02(+0.18%) |
Jul 30, 2015 | 10.32 | 10.38 | 10.24 | 10.37 | 4,210,368 | -0.02(-0.18%) |
Jul 29, 2015 | 10.35 | 10.45 | 10.34 | 10.39 | 6,193,320 | -0.10(-0.99%) |
Jul 28, 2015 | 10.50 | 10.51 | 10.42 | 10.49 | 3,555,698 | +0.15(+1.48%) |
Jul 27, 2015 | 10.39 | 10.41 | 10.30 | 10.34 | 3,232,511 | -0.01(-0.12%) |
Jul 24, 2015 | 10.43 | 10.46 | 10.34 | 10.35 | 3,394,031 | -0.17(-1.57%) |
Jul 23, 2015 | 10.53 | 10.58 | 10.49 | 10.52 | 4,681,592 | +0.03(+0.29%) |
Jul 22, 2015 | 10.40 | 10.51 | 10.39 | 10.49 | 2,748,791 | -0.01(-0.06%) |
Jul 21, 2015 | 10.47 | 10.54 | 10.45 | 10.49 | 3,227,869 | -0.02(-0.23%) |
Jul 20, 2015 | 10.53 | 10.56 | 10.47 | 10.52 | 3,109,749 | +0.00(+0.00%) |
Jul 17, 2015 | 10.49 | 10.53 | 10.46 | 10.52 | 7,794,994 | -0.04(-0.41%) |
Jul 16, 2015 | 10.56 | 10.63 | 10.55 | 10.56 | 5,199,223 | +0.16(+1.53%) |
Jul 15, 2015 | 10.44 | 10.49 | 10.37 | 10.40 | 5,308,888 | -0.07(-0.70%) |
Jul 14, 2015 | 10.46 | 10.51 | 10.43 | 10.48 | 3,412,606 | +0.07(+0.71%) |
Jul 13, 2015 | 10.51 | 10.51 | 10.36 | 10.40 | 5,489,515 | +0.01(+0.12%) |
Jul 10, 2015 | 10.41 | 10.43 | 10.32 | 10.39 | 7,410,714 | +0.61(+6.26%) |
Jul 09, 2015 | 9.846 | 9.907 | 9.779 | 9.779 | 5,967,872 | +0.33(+3.50%) |
Jul 08, 2015 | 9.455 | 9.522 | 9.375 | 9.448 | 8,225,502 | -0.20(-2.03%) |
Jul 07, 2015 | 9.467 | 9.669 | 9.302 | 9.644 | 13,953,245 | -0.09(-0.88%) |
Jul 06, 2015 | 9.663 | 9.840 | 9.647 | 9.730 | 7,846,962 | -0.44(-4.33%) |
Jul 02, 2015 | 10.19 | 10.17 | 10.17 | 10.17 | 4,639,600 | -0.13(-1.31%) |