Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8.423 | 8.478 | 8.127 | 8.250 | 13,401,427 | +0.00(+0.00%) |
Sep 29, 2015 | 8.423 | 8.468 | 8.140 | 8.250 | 11,534,695 | +0.00(+0.00%) |
Sep 28, 2015 | 8.350 | 8.459 | 8.231 | 8.250 | 6,688,949 | -0.26(-3.00%) |
Sep 25, 2015 | 8.596 | 8.842 | 8.177 | 8.505 | 34,121,072 | +0.28(+3.38%) |
Sep 24, 2015 | 7.931 | 8.350 | 7.757 | 8.227 | 14,115,295 | +0.28(+3.50%) |
Sep 23, 2015 | 8.013 | 8.122 | 7.839 | 7.949 | 9,314,846 | -0.11(-1.36%) |
Sep 22, 2015 | 7.821 | 8.095 | 7.748 | 8.058 | 11,671,594 | +0.17(+2.20%) |
Sep 21, 2015 | 7.940 | 7.976 | 7.767 | 7.885 | 6,406,136 | +0.00(+0.00%) |
Sep 18, 2015 | 8.004 | 8.040 | 7.767 | 7.885 | 8,625,056 | -0.23(-2.81%) |
Sep 17, 2015 | 8.259 | 8.295 | 8.049 | 8.113 | 6,973,370 | -0.13(-1.55%) |
Sep 16, 2015 | 7.885 | 8.277 | 7.876 | 8.241 | 9,831,301 | +0.36(+4.63%) |
Sep 15, 2015 | 7.885 | 7.935 | 7.748 | 7.876 | 10,732,652 | +0.02(+0.23%) |
Sep 14, 2015 | 7.885 | 7.931 | 7.694 | 7.858 | 16,480,716 | -0.20(-2.49%) |
Sep 11, 2015 | 7.493 | 8.286 | 7.493 | 8.058 | 49,686,908 | -1.56(-16.21%) |
Sep 10, 2015 | 9.599 | 9.745 | 9.498 | 9.617 | 3,721,026 | +0.01(+0.09%) |
Sep 09, 2015 | 10.07 | 10.08 | 9.581 | 9.608 | 3,710,007 | -0.34(-3.39%) |
Sep 08, 2015 | 9.918 | 10.02 | 9.672 | 9.945 | 4,607,845 | +0.05(+0.55%) |
Sep 04, 2015 | 10.000 | 9.890 | 9.890 | 9.890 | 3,763,757 | -0.25(-2.43%) |
Sep 03, 2015 | 10.15 | 10.26 | 10.05 | 10.14 | 3,718,707 | +0.09(+0.91%) |
Sep 02, 2015 | 10.15 | 10.18 | 9.872 | 10.05 | 4,544,032 | +0.12(+1.19%) |
Sep 01, 2015 | 9.991 | 10.23 | 9.881 | 9.927 | 4,156,564 | -0.35(-3.37%) |
Aug 31, 2015 | 10.27 | 10.41 | 10.17 | 10.27 | 3,729,401 | -0.05(-0.44%) |
Aug 28, 2015 | 10.12 | 10.36 | 9.995 | 10.32 | 7,098,850 | +0.18(+1.80%) |
Aug 27, 2015 | 9.644 | 10.15 | 9.590 | 10.14 | 9,671,683 | +0.58(+6.11%) |
Aug 26, 2015 | 9.735 | 10.000 | 9.116 | 9.553 | 8,247,620 | +0.09(+0.96%) |
Aug 25, 2015 | 10.10 | 10.16 | 9.453 | 9.462 | 7,021,547 | -0.21(-2.17%) |
Aug 24, 2015 | 9.207 | 10.20 | 9.207 | 9.672 | 13,263,347 | -0.51(-5.01%) |
Aug 21, 2015 | 10.39 | 10.45 | 10.14 | 10.18 | 7,001,327 | -0.23(-2.19%) |
Aug 20, 2015 | 10.44 | 11.01 | 10.13 | 10.41 | 13,108,034 | -0.45(-4.11%) |
Aug 19, 2015 | 11.25 | 11.25 | 10.83 | 10.86 | 5,948,805 | -0.23(-2.06%) |
Aug 18, 2015 | 11.33 | 11.38 | 11.08 | 11.08 | 4,826,521 | -0.24(-2.09%) |
Aug 17, 2015 | 11.07 | 11.47 | 11.07 | 11.32 | 3,436,011 | -0.01(-0.08%) |
Aug 14, 2015 | 11.27 | 11.39 | 11.15 | 11.33 | 3,468,499 | +0.15(+1.39%) |
Aug 13, 2015 | 11.28 | 11.31 | 11.08 | 11.18 | 4,667,007 | -0.13(-1.13%) |
Aug 12, 2015 | 11.31 | 11.40 | 11.08 | 11.30 | 5,798,943 | -0.14(-1.19%) |
Aug 11, 2015 | 11.51 | 11.64 | 11.36 | 11.44 | 6,397,923 | -0.08(-0.71%) |
Aug 10, 2015 | 11.43 | 11.60 | 11.42 | 11.52 | 5,221,305 | +0.12(+1.04%) |
Aug 07, 2015 | 11.30 | 11.44 | 11.15 | 11.40 | 6,516,051 | +0.06(+0.56%) |
Aug 06, 2015 | 11.80 | 11.83 | 11.11 | 11.34 | 7,496,660 | -0.38(-3.27%) |
Aug 05, 2015 | 11.35 | 12.17 | 11.29 | 11.72 | 15,115,894 | +0.55(+4.89%) |
Aug 04, 2015 | 11.19 | 12.01 | 11.00 | 11.18 | 14,121,802 | -0.20(-1.76%) |
Aug 03, 2015 | 11.31 | 11.39 | 11.25 | 11.38 | 3,594,692 | +0.04(+0.32%) |
Jul 31, 2015 | 11.52 | 11.60 | 11.34 | 11.34 | 4,374,682 | -0.19(-1.66%) |
Jul 30, 2015 | 11.60 | 11.63 | 11.41 | 11.53 | 3,685,767 | +0.06(+0.56%) |
Jul 29, 2015 | 11.30 | 11.48 | 11.14 | 11.47 | 3,219,012 | +0.13(+1.17%) |
Jul 28, 2015 | 11.28 | 11.53 | 11.17 | 11.34 | 5,242,300 | +0.13(+1.18%) |
Jul 27, 2015 | 11.02 | 11.23 | 10.89 | 11.20 | 4,423,752 | +0.09(+0.82%) |
Jul 24, 2015 | 11.42 | 11.44 | 11.09 | 11.11 | 4,551,390 | -0.21(-1.85%) |
Jul 23, 2015 | 11.39 | 11.52 | 11.18 | 11.32 | 5,363,088 | +0.02(+0.16%) |
Jul 22, 2015 | 11.32 | 11.38 | 11.18 | 11.30 | 7,097,522 | -0.16(-1.43%) |
Jul 21, 2015 | 11.48 | 11.56 | 11.42 | 11.47 | 3,931,640 | +0.00(+0.00%) |
Jul 20, 2015 | 11.72 | 11.80 | 11.45 | 11.47 | 6,707,945 | -0.25(-2.10%) |
Jul 17, 2015 | 11.73 | 11.91 | 11.42 | 11.71 | 12,349,939 | +0.06(+0.55%) |
Jul 16, 2015 | 11.67 | 11.74 | 11.58 | 11.65 | 3,692,446 | +0.06(+0.55%) |
Jul 15, 2015 | 11.80 | 11.84 | 11.50 | 11.59 | 4,984,336 | -0.19(-1.63%) |
Jul 14, 2015 | 12.01 | 12.01 | 11.71 | 11.78 | 8,196,576 | -0.25(-2.05%) |
Jul 13, 2015 | 11.63 | 12.20 | 11.45 | 12.02 | 17,647,252 | +0.62(+5.44%) |
Jul 10, 2015 | 11.41 | 11.49 | 11.28 | 11.40 | 5,012,457 | +0.10(+0.89%) |
Jul 09, 2015 | 11.86 | 11.92 | 11.30 | 11.30 | 8,164,190 | -0.38(-3.28%) |
Jul 08, 2015 | 11.87 | 11.93 | 11.63 | 11.69 | 5,055,362 | -0.31(-2.58%) |
Jul 07, 2015 | 12.21 | 12.21 | 11.65 | 12.00 | 6,342,037 | -0.09(-0.75%) |
Jul 06, 2015 | 12.11 | 12.21 | 11.94 | 12.09 | 6,606,975 | -0.15(-1.19%) |
Jul 02, 2015 | 12.13 | 12.23 | 12.23 | 12.23 | 3,944,984 | +0.11(+0.90%) |