Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 7.903 | 8.055 | 7.841 | 8.029 | 23,271,884 | +0.34(+4.41%) |
Sep 29, 2015 | 7.807 | 7.962 | 7.572 | 7.689 | 22,393,672 | -0.08(-0.99%) |
Sep 28, 2015 | 8.159 | 8.173 | 7.718 | 7.766 | 21,533,714 | -0.47(-5.70%) |
Sep 25, 2015 | 8.558 | 8.571 | 8.133 | 8.235 | 16,338,257 | -0.15(-1.77%) |
Sep 24, 2015 | 8.267 | 8.439 | 8.133 | 8.383 | 19,638,924 | -0.05(-0.61%) |
Sep 23, 2015 | 8.467 | 8.515 | 8.355 | 8.435 | 11,257,143 | +0.00(+0.06%) |
Sep 22, 2015 | 8.415 | 8.479 | 8.267 | 8.430 | 16,803,958 | -0.26(-2.97%) |
Sep 21, 2015 | 8.728 | 8.825 | 8.533 | 8.688 | 15,543,965 | +0.05(+0.59%) |
Sep 18, 2015 | 8.615 | 8.840 | 8.605 | 8.637 | 14,946,583 | -0.25(-2.78%) |
Sep 17, 2015 | 8.869 | 9.148 | 8.810 | 8.884 | 24,232,616 | +0.01(+0.10%) |
Sep 16, 2015 | 8.784 | 8.894 | 8.721 | 8.876 | 14,743,045 | +0.10(+1.17%) |
Sep 15, 2015 | 8.615 | 8.832 | 8.558 | 8.773 | 12,887,922 | +0.20(+2.32%) |
Sep 14, 2015 | 8.692 | 8.694 | 8.513 | 8.574 | 8,583,511 | -0.05(-0.62%) |
Sep 11, 2015 | 8.456 | 8.628 | 8.410 | 8.628 | 11,592,337 | +0.10(+1.13%) |
Sep 10, 2015 | 8.335 | 8.646 | 8.321 | 8.531 | 16,676,344 | +0.17(+2.08%) |
Sep 09, 2015 | 8.751 | 8.753 | 8.312 | 8.357 | 16,747,179 | -0.19(-2.20%) |
Sep 08, 2015 | 8.408 | 8.566 | 8.336 | 8.545 | 13,280,341 | +0.45(+5.61%) |
Sep 04, 2015 | 8.060 | 8.091 | 8.091 | 8.091 | 18,312,868 | -0.19(-2.34%) |
Sep 03, 2015 | 8.445 | 8.551 | 8.245 | 8.284 | 15,223,751 | -0.09(-1.09%) |
Sep 02, 2015 | 8.205 | 8.376 | 8.034 | 8.376 | 17,275,070 | +0.43(+5.42%) |
Sep 01, 2015 | 8.043 | 8.288 | 7.856 | 7.945 | 26,482,376 | -0.51(-6.04%) |
Aug 31, 2015 | 8.574 | 8.667 | 8.413 | 8.456 | 16,792,088 | -0.22(-2.57%) |
Aug 28, 2015 | 8.593 | 8.731 | 8.545 | 8.679 | 18,116,298 | +0.01(+0.11%) |
Aug 27, 2015 | 8.493 | 8.686 | 8.296 | 8.669 | 39,058,220 | +0.41(+5.02%) |
Aug 26, 2015 | 7.935 | 8.286 | 7.628 | 8.255 | 31,690,674 | +0.75(+10.02%) |
Aug 25, 2015 | 8.121 | 8.217 | 7.494 | 7.503 | 24,455,176 | -0.09(-1.17%) |
Aug 24, 2015 | 6.893 | 8.208 | 6.788 | 7.592 | 31,777,074 | -0.62(-7.53%) |
Aug 21, 2015 | 8.728 | 8.871 | 8.210 | 8.210 | 36,592,816 | -0.77(-8.58%) |
Aug 20, 2015 | 9.325 | 9.388 | 8.973 | 8.981 | 28,914,042 | -0.52(-5.48%) |
Aug 19, 2015 | 9.573 | 9.672 | 9.390 | 9.501 | 22,171,598 | -0.13(-1.35%) |
Aug 18, 2015 | 9.703 | 9.717 | 9.603 | 9.631 | 9,535,865 | -0.09(-0.96%) |
Aug 17, 2015 | 9.522 | 9.733 | 9.477 | 9.725 | 12,026,408 | +0.16(+1.66%) |
Aug 14, 2015 | 9.498 | 9.596 | 9.459 | 9.566 | 11,362,493 | +0.03(+0.32%) |
Aug 13, 2015 | 9.593 | 9.684 | 9.502 | 9.535 | 14,125,481 | -0.03(-0.36%) |
Aug 12, 2015 | 9.378 | 9.611 | 9.179 | 9.569 | 23,237,532 | +0.06(+0.60%) |
Aug 11, 2015 | 9.652 | 9.732 | 9.403 | 9.513 | 17,573,708 | -0.24(-2.50%) |
Aug 10, 2015 | 9.657 | 9.800 | 9.657 | 9.757 | 14,543,737 | +0.22(+2.26%) |
Aug 07, 2015 | 9.521 | 9.588 | 9.387 | 9.541 | 17,627,174 | -0.03(-0.34%) |
Aug 06, 2015 | 9.896 | 9.926 | 9.479 | 9.573 | 17,047,138 | -0.31(-3.12%) |
Aug 05, 2015 | 9.842 | 10.01 | 9.822 | 9.882 | 15,993,826 | +0.15(+1.52%) |
Aug 04, 2015 | 9.764 | 9.794 | 9.652 | 9.733 | 14,900,815 | -0.05(-0.47%) |
Aug 03, 2015 | 9.836 | 9.889 | 9.643 | 9.779 | 15,880,804 | -0.05(-0.55%) |
Jul 31, 2015 | 9.920 | 9.928 | 9.793 | 9.833 | 12,645,131 | -0.02(-0.24%) |
Jul 30, 2015 | 9.716 | 9.889 | 9.604 | 9.857 | 14,803,405 | +0.09(+0.90%) |
Jul 29, 2015 | 9.730 | 9.806 | 9.659 | 9.769 | 11,537,374 | +0.08(+0.83%) |
Jul 28, 2015 | 9.614 | 9.729 | 9.461 | 9.689 | 18,088,442 | +0.16(+1.72%) |
Jul 27, 2015 | 9.577 | 9.661 | 9.487 | 9.525 | 17,127,242 | -0.17(-1.72%) |
Jul 24, 2015 | 9.986 | 9.998 | 9.661 | 9.691 | 12,869,369 | -0.19(-1.90%) |
Jul 23, 2015 | 9.982 | 10.04 | 9.832 | 9.879 | 11,795,235 | -0.08(-0.84%) |
Jul 22, 2015 | 9.875 | 10.05 | 9.875 | 9.963 | 12,889,454 | -0.22(-2.17%) |
Jul 21, 2015 | 10.21 | 10.24 | 10.13 | 10.18 | 11,056,498 | -0.02(-0.19%) |
Jul 20, 2015 | 10.19 | 10.28 | 10.11 | 10.20 | 16,636,101 | +0.08(+0.77%) |
Jul 17, 2015 | 9.998 | 10.13 | 9.970 | 10.13 | 13,302,962 | +0.29(+2.91%) |
Jul 16, 2015 | 9.726 | 9.843 | 9.691 | 9.840 | 14,696,054 | +0.27(+2.78%) |
Jul 15, 2015 | 9.587 | 9.645 | 9.517 | 9.573 | 14,541,533 | +0.02(+0.23%) |
Jul 14, 2015 | 9.451 | 9.603 | 9.446 | 9.551 | 13,929,114 | +0.13(+1.34%) |
Jul 13, 2015 | 9.269 | 9.445 | 9.266 | 9.425 | 18,202,778 | +0.31(+3.40%) |
Jul 10, 2015 | 9.076 | 9.177 | 9.013 | 9.115 | 15,231,569 | +0.28(+3.13%) |
Jul 09, 2015 | 9.082 | 9.101 | 8.834 | 8.839 | 17,166,270 | -0.01(-0.14%) |
Jul 08, 2015 | 9.037 | 9.060 | 8.820 | 8.851 | 17,558,574 | -0.31(-3.43%) |
Jul 07, 2015 | 9.142 | 9.189 | 8.810 | 9.166 | 22,933,570 | +0.04(+0.39%) |
Jul 06, 2015 | 9.056 | 9.230 | 9.016 | 9.130 | 15,235,004 | -0.04(-0.47%) |
Jul 02, 2015 | 9.209 | 9.173 | 9.173 | 9.173 | 12,602,604 | +0.01(+0.08%) |