Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8.105 | 8.293 | 8.062 | 8.258 | 3,793,889 | +0.26(+3.30%) |
Sep 29, 2015 | 7.943 | 8.045 | 7.909 | 7.994 | 1,647,030 | +0.07(+0.86%) |
Sep 28, 2015 | 8.037 | 8.114 | 7.909 | 7.926 | 1,230,483 | -0.19(-2.31%) |
Sep 25, 2015 | 8.105 | 8.169 | 7.986 | 8.114 | 2,167,203 | +0.08(+0.95%) |
Sep 24, 2015 | 7.960 | 8.067 | 7.879 | 8.037 | 1,315,860 | +0.00(+0.00%) |
Sep 23, 2015 | 8.199 | 8.233 | 8.037 | 8.037 | 1,056,962 | -0.15(-1.87%) |
Sep 22, 2015 | 8.258 | 8.335 | 8.156 | 8.190 | 804,056 | -0.20(-2.34%) |
Sep 21, 2015 | 8.489 | 8.557 | 8.344 | 8.386 | 882,114 | -0.05(-0.61%) |
Sep 18, 2015 | 8.548 | 8.591 | 8.403 | 8.437 | 1,338,448 | -0.23(-2.65%) |
Sep 17, 2015 | 8.702 | 8.846 | 8.650 | 8.668 | 1,063,937 | -0.05(-0.59%) |
Sep 16, 2015 | 8.650 | 8.757 | 8.608 | 8.719 | 1,052,975 | +0.07(+0.79%) |
Sep 15, 2015 | 8.378 | 8.668 | 8.361 | 8.650 | 1,309,657 | +0.30(+3.57%) |
Sep 14, 2015 | 8.472 | 8.480 | 8.344 | 8.352 | 809,489 | -0.09(-1.01%) |
Sep 11, 2015 | 8.446 | 8.506 | 8.344 | 8.437 | 1,460,838 | -0.06(-0.70%) |
Sep 10, 2015 | 8.548 | 8.616 | 8.454 | 8.497 | 1,749,768 | -0.04(-0.50%) |
Sep 09, 2015 | 8.710 | 8.804 | 8.514 | 8.540 | 1,935,354 | -0.14(-1.57%) |
Sep 08, 2015 | 8.548 | 8.702 | 8.489 | 8.676 | 2,410,574 | +0.28(+3.35%) |
Sep 04, 2015 | 8.301 | 8.395 | 8.395 | 8.395 | 1,842,740 | -0.05(-0.61%) |
Sep 03, 2015 | 8.293 | 8.548 | 8.241 | 8.446 | 1,810,662 | +0.14(+1.75%) |
Sep 02, 2015 | 8.250 | 8.310 | 8.131 | 8.301 | 1,181,374 | +0.16(+1.99%) |
Sep 01, 2015 | 8.267 | 8.378 | 8.122 | 8.139 | 1,626,914 | -0.28(-3.34%) |
Aug 31, 2015 | 8.369 | 8.514 | 8.293 | 8.420 | 1,979,698 | +0.03(+0.41%) |
Aug 28, 2015 | 8.471 | 8.556 | 8.327 | 8.386 | 1,819,617 | -0.13(-1.49%) |
Aug 27, 2015 | 8.420 | 8.547 | 8.352 | 8.513 | 2,089,149 | +0.19(+2.24%) |
Aug 26, 2015 | 8.090 | 8.361 | 7.971 | 8.327 | 2,074,270 | +0.40(+5.02%) |
Aug 25, 2015 | 8.200 | 8.208 | 7.920 | 7.929 | 2,158,853 | -0.03(-0.43%) |
Aug 24, 2015 | 8.005 | 8.412 | 7.810 | 7.963 | 3,479,158 | -0.44(-5.24%) |
Aug 21, 2015 | 8.429 | 8.581 | 8.310 | 8.403 | 2,463,416 | -0.14(-1.68%) |
Aug 20, 2015 | 8.784 | 8.852 | 8.539 | 8.547 | 1,088,232 | -0.33(-3.72%) |
Aug 19, 2015 | 8.861 | 8.971 | 8.683 | 8.878 | 2,382,212 | -0.03(-0.29%) |
Aug 18, 2015 | 9.081 | 9.081 | 8.861 | 8.903 | 927,603 | -0.16(-1.78%) |
Aug 17, 2015 | 8.979 | 9.174 | 8.937 | 9.064 | 2,137,831 | +0.03(+0.38%) |
Aug 14, 2015 | 8.954 | 9.047 | 8.911 | 9.030 | 1,240,155 | +0.05(+0.57%) |
Aug 13, 2015 | 9.098 | 9.216 | 8.962 | 8.979 | 897,480 | -0.11(-1.21%) |
Aug 12, 2015 | 9.005 | 9.123 | 8.878 | 9.089 | 2,147,171 | -0.04(-0.46%) |
Aug 11, 2015 | 9.174 | 9.191 | 9.072 | 9.132 | 1,226,811 | -0.12(-1.28%) |
Aug 10, 2015 | 8.988 | 9.288 | 8.979 | 9.250 | 1,748,459 | +0.33(+3.70%) |
Aug 07, 2015 | 8.945 | 9.043 | 8.869 | 8.920 | 1,512,661 | -0.07(-0.75%) |
Aug 06, 2015 | 9.157 | 9.191 | 8.928 | 8.988 | 2,176,529 | -0.20(-2.21%) |
Aug 05, 2015 | 9.005 | 9.204 | 8.632 | 9.191 | 5,679,033 | +0.05(+0.56%) |
Aug 04, 2015 | 9.394 | 9.471 | 8.996 | 9.140 | 5,506,929 | -0.42(-4.43%) |
Aug 03, 2015 | 9.699 | 9.742 | 9.538 | 9.564 | 1,442,622 | -0.16(-1.65%) |
Jul 31, 2015 | 9.784 | 9.818 | 9.699 | 9.725 | 1,377,431 | -0.02(-0.17%) |
Jul 30, 2015 | 9.699 | 9.776 | 9.657 | 9.742 | 1,383,702 | +0.02(+0.17%) |
Jul 29, 2015 | 9.589 | 9.776 | 9.537 | 9.725 | 874,346 | +0.12(+1.23%) |
Jul 28, 2015 | 9.496 | 9.666 | 9.445 | 9.606 | 1,502,906 | +0.13(+1.34%) |
Jul 27, 2015 | 9.504 | 9.581 | 9.360 | 9.479 | 1,261,170 | -0.09(-0.97%) |
Jul 24, 2015 | 9.725 | 9.742 | 9.504 | 9.572 | 2,170,733 | -0.22(-2.25%) |
Jul 23, 2015 | 9.759 | 9.898 | 9.746 | 9.792 | 1,352,500 | +0.03(+0.26%) |
Jul 22, 2015 | 9.657 | 9.792 | 9.623 | 9.767 | 1,915,609 | -0.03(-0.35%) |
Jul 21, 2015 | 9.784 | 9.852 | 9.716 | 9.801 | 1,552,262 | +0.00(+0.00%) |
Jul 20, 2015 | 9.911 | 9.911 | 9.776 | 9.801 | 2,015,571 | -0.13(-1.28%) |
Jul 17, 2015 | 10.07 | 10.07 | 9.886 | 9.928 | 1,711,272 | -0.15(-1.51%) |
Jul 16, 2015 | 10.12 | 10.12 | 10.06 | 10.08 | 1,998,060 | -0.03(-0.25%) |
Jul 15, 2015 | 10.13 | 10.19 | 10.07 | 10.11 | 3,136,551 | -0.05(-0.50%) |
Jul 14, 2015 | 10.09 | 10.17 | 10.06 | 10.16 | 1,289,499 | +0.05(+0.50%) |
Jul 13, 2015 | 10.11 | 10.13 | 10.03 | 10.11 | 2,580,237 | +0.03(+0.25%) |
Jul 10, 2015 | 10.02 | 10.11 | 10.00 | 10.08 | 2,437,677 | +0.13(+1.28%) |
Jul 09, 2015 | 9.970 | 10.01 | 9.886 | 9.953 | 4,537,215 | +0.13(+1.29%) |
Jul 08, 2015 | 9.674 | 9.835 | 9.547 | 9.826 | 3,294,947 | +0.04(+0.43%) |
Jul 07, 2015 | 9.733 | 9.839 | 9.534 | 9.784 | 2,577,606 | +0.03(+0.35%) |
Jul 06, 2015 | 9.767 | 9.860 | 9.640 | 9.750 | 3,469,422 | -0.10(-1.03%) |
Jul 02, 2015 | 9.877 | 9.852 | 9.852 | 9.852 | 1,404,088 | -0.04(-0.43%) |