Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 9.351 | 9.504 | 9.270 | 9.359 | 11,585,113 | +0.07(+0.74%) |
Oct 29, 2015 | 9.347 | 9.617 | 9.266 | 9.291 | 7,711,566 | -0.07(-0.77%) |
Oct 28, 2015 | 9.089 | 9.484 | 8.972 | 9.363 | 9,582,434 | +0.38(+4.26%) |
Oct 27, 2015 | 9.061 | 9.081 | 8.912 | 8.980 | 10,900,642 | -0.30(-3.21%) |
Oct 26, 2015 | 9.536 | 9.548 | 9.262 | 9.278 | 8,510,665 | -0.23(-2.42%) |
Oct 23, 2015 | 9.480 | 9.548 | 9.335 | 9.508 | 7,117,849 | -0.07(-0.76%) |
Oct 22, 2015 | 9.411 | 9.673 | 9.411 | 9.581 | 8,066,373 | +0.23(+2.41%) |
Oct 21, 2015 | 9.613 | 9.613 | 9.291 | 9.355 | 9,588,725 | -0.31(-3.21%) |
Oct 20, 2015 | 9.415 | 9.778 | 9.347 | 9.665 | 10,951,109 | +0.28(+3.01%) |
Oct 19, 2015 | 9.528 | 9.581 | 9.295 | 9.383 | 7,154,864 | -0.30(-3.08%) |
Oct 16, 2015 | 9.681 | 9.758 | 9.520 | 9.681 | 10,522,782 | +0.06(+0.67%) |
Oct 15, 2015 | 9.589 | 9.677 | 9.299 | 9.617 | 10,588,690 | -0.06(-0.62%) |
Oct 14, 2015 | 9.424 | 9.714 | 9.424 | 9.677 | 7,960,428 | +0.22(+2.30%) |
Oct 13, 2015 | 9.444 | 9.790 | 9.351 | 9.460 | 13,372,357 | -0.27(-2.74%) |
Oct 12, 2015 | 10.01 | 10.02 | 9.559 | 9.726 | 7,940,925 | -0.25(-2.54%) |
Oct 09, 2015 | 10.02 | 10.15 | 9.931 | 9.980 | 19,633,432 | +0.02(+0.24%) |
Oct 08, 2015 | 9.609 | 9.988 | 9.512 | 9.956 | 11,467,170 | +0.33(+3.43%) |
Oct 07, 2015 | 9.335 | 9.633 | 9.282 | 9.625 | 27,307,978 | +0.48(+5.24%) |
Oct 06, 2015 | 8.720 | 9.166 | 8.682 | 9.145 | 20,895,754 | +0.46(+5.29%) |
Oct 05, 2015 | 8.283 | 8.758 | 8.235 | 8.686 | 19,194,270 | +0.71(+8.84%) |
Oct 02, 2015 | 7.751 | 8.045 | 7.706 | 7.981 | 20,507,404 | +0.18(+2.27%) |
Oct 01, 2015 | 8.017 | 8.206 | 7.747 | 7.803 | 14,617,234 | -0.04(-0.46%) |
Sep 30, 2015 | 7.916 | 8.025 | 7.686 | 7.840 | 11,427,687 | -0.04(-0.46%) |
Sep 29, 2015 | 7.686 | 7.950 | 7.658 | 7.876 | 9,813,931 | +0.20(+2.57%) |
Sep 28, 2015 | 7.819 | 7.872 | 7.668 | 7.678 | 8,221,343 | -0.24(-3.05%) |
Sep 25, 2015 | 7.924 | 7.981 | 7.799 | 7.920 | 8,442,936 | +0.07(+0.87%) |
Sep 24, 2015 | 7.739 | 7.940 | 7.719 | 7.852 | 20,281,984 | +0.03(+0.36%) |
Sep 23, 2015 | 8.142 | 8.206 | 7.815 | 7.823 | 17,403,992 | -0.27(-3.34%) |
Sep 22, 2015 | 8.101 | 8.331 | 8.057 | 8.093 | 14,713,470 | -0.21(-2.48%) |
Sep 21, 2015 | 8.335 | 8.444 | 8.247 | 8.299 | 12,595,064 | +0.06(+0.68%) |
Sep 18, 2015 | 8.359 | 8.420 | 8.190 | 8.243 | 12,365,174 | -0.31(-3.63%) |
Sep 17, 2015 | 8.513 | 8.722 | 8.384 | 8.553 | 13,746,036 | +0.00(+0.05%) |
Sep 16, 2015 | 8.126 | 8.577 | 8.110 | 8.549 | 10,570,839 | +0.54(+6.74%) |
Sep 15, 2015 | 7.981 | 8.170 | 7.944 | 8.009 | 8,298,269 | +0.07(+0.86%) |
Sep 14, 2015 | 8.033 | 8.053 | 7.884 | 7.940 | 10,156,081 | -0.13(-1.65%) |
Sep 11, 2015 | 8.259 | 8.283 | 8.017 | 8.073 | 7,329,632 | -0.33(-3.89%) |
Sep 10, 2015 | 8.275 | 8.492 | 8.194 | 8.400 | 10,341,097 | +0.13(+1.56%) |
Sep 09, 2015 | 8.561 | 8.625 | 8.162 | 8.271 | 13,840,246 | -0.18(-2.17%) |
Sep 08, 2015 | 8.442 | 8.494 | 8.245 | 8.454 | 12,201,882 | +0.16(+1.94%) |
Sep 04, 2015 | 8.462 | 8.294 | 8.294 | 8.294 | 13,881,931 | -0.33(-3.86%) |
Sep 03, 2015 | 8.719 | 8.968 | 8.550 | 8.627 | 16,537,279 | -0.04(-0.51%) |
Sep 02, 2015 | 8.695 | 8.743 | 8.306 | 8.671 | 16,223,604 | +0.05(+0.61%) |
Sep 01, 2015 | 8.707 | 8.747 | 8.526 | 8.619 | 17,461,406 | -0.40(-4.45%) |
Aug 31, 2015 | 8.619 | 9.040 | 8.285 | 9.020 | 20,157,136 | +0.27(+3.07%) |
Aug 28, 2015 | 8.542 | 8.868 | 8.506 | 8.751 | 13,987,568 | +0.18(+2.11%) |
Aug 27, 2015 | 7.996 | 8.623 | 7.976 | 8.570 | 13,415,095 | +0.75(+9.54%) |
Aug 26, 2015 | 7.880 | 7.888 | 7.647 | 7.824 | 12,914,326 | +0.06(+0.78%) |
Aug 25, 2015 | 8.213 | 8.257 | 7.740 | 7.764 | 16,782,890 | -0.10(-1.33%) |
Aug 24, 2015 | 7.683 | 7.984 | 7.603 | 7.868 | 29,518,698 | -0.31(-3.73%) |
Aug 21, 2015 | 8.374 | 8.554 | 8.103 | 8.173 | 16,371,147 | -0.28(-3.32%) |
Aug 20, 2015 | 8.595 | 8.779 | 8.446 | 8.454 | 13,707,040 | -0.23(-2.64%) |
Aug 19, 2015 | 9.132 | 9.169 | 8.659 | 8.683 | 13,573,168 | -0.54(-5.83%) |
Aug 18, 2015 | 9.225 | 9.237 | 9.076 | 9.221 | 7,581,172 | -0.00(-0.04%) |
Aug 17, 2015 | 9.261 | 9.326 | 9.205 | 9.225 | 7,969,951 | -0.13(-1.42%) |
Aug 14, 2015 | 9.566 | 9.699 | 9.341 | 9.357 | 9,575,244 | -0.16(-1.65%) |
Aug 13, 2015 | 9.771 | 9.783 | 9.436 | 9.514 | 12,542,075 | -0.35(-3.58%) |
Aug 12, 2015 | 10.14 | 10.20 | 9.833 | 9.867 | 22,142,120 | -0.20(-2.03%) |
Aug 11, 2015 | 9.992 | 10.10 | 9.779 | 10.07 | 10,722,176 | -0.17(-1.65%) |
Aug 10, 2015 | 10.06 | 10.26 | 9.984 | 10.24 | 7,454,531 | +0.21(+2.08%) |
Aug 07, 2015 | 9.975 | 10.24 | 9.975 | 10.03 | 12,946,033 | -0.02(-0.24%) |
Aug 06, 2015 | 9.747 | 10.08 | 9.699 | 10.06 | 11,738,694 | +0.22(+2.29%) |
Aug 05, 2015 | 9.939 | 10.14 | 9.779 | 9.831 | 14,386,975 | +0.00(+0.04%) |
Aug 04, 2015 | 9.650 | 9.931 | 9.626 | 9.827 | 11,190,882 | +0.25(+2.60%) |