Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 7.369 | 7.536 | 7.286 | 7.474 | 9,727,271 | +0.21(+2.90%) |
Sep 29, 2015 | 7.352 | 7.510 | 7.194 | 7.264 | 9,018,768 | -0.07(-0.96%) |
Sep 28, 2015 | 7.597 | 7.637 | 7.238 | 7.334 | 12,137,642 | -0.35(-4.57%) |
Sep 25, 2015 | 7.896 | 7.896 | 7.597 | 7.685 | 7,434,893 | -0.01(-0.11%) |
Sep 24, 2015 | 7.755 | 7.843 | 7.632 | 7.694 | 8,754,801 | -0.13(-1.68%) |
Sep 23, 2015 | 8.036 | 8.036 | 7.790 | 7.825 | 7,525,205 | -0.17(-2.09%) |
Sep 22, 2015 | 8.036 | 8.097 | 7.931 | 7.992 | 11,499,976 | -0.29(-3.50%) |
Sep 21, 2015 | 8.317 | 8.413 | 8.203 | 8.282 | 8,062,232 | +0.09(+1.07%) |
Sep 18, 2015 | 8.422 | 8.492 | 8.062 | 8.194 | 14,437,450 | -0.33(-3.91%) |
Sep 17, 2015 | 8.589 | 8.703 | 8.483 | 8.527 | 5,079,487 | -0.04(-0.51%) |
Sep 16, 2015 | 8.790 | 8.869 | 8.457 | 8.571 | 8,691,795 | -0.23(-2.59%) |
Sep 15, 2015 | 8.773 | 8.865 | 8.720 | 8.799 | 3,839,202 | +0.04(+0.40%) |
Sep 14, 2015 | 8.869 | 8.904 | 8.659 | 8.764 | 3,775,417 | -0.04(-0.50%) |
Sep 11, 2015 | 8.782 | 8.950 | 8.606 | 8.808 | 5,805,018 | -0.02(-0.20%) |
Sep 10, 2015 | 8.852 | 9.001 | 8.668 | 8.825 | 8,407,123 | -0.15(-1.66%) |
Sep 09, 2015 | 9.317 | 9.404 | 8.948 | 8.975 | 7,046,146 | -0.16(-1.73%) |
Sep 08, 2015 | 8.887 | 9.159 | 8.782 | 9.132 | 6,016,853 | +0.44(+5.05%) |
Sep 04, 2015 | 8.834 | 8.694 | 8.694 | 8.694 | 3,791,038 | -0.23(-2.60%) |
Sep 03, 2015 | 9.045 | 9.115 | 8.799 | 8.926 | 8,605,550 | -0.06(-0.63%) |
Sep 02, 2015 | 8.641 | 9.023 | 8.589 | 8.983 | 12,418,432 | +0.50(+5.89%) |
Sep 01, 2015 | 8.562 | 8.843 | 8.431 | 8.483 | 10,432,700 | -0.29(-3.30%) |
Aug 31, 2015 | 8.782 | 8.904 | 8.659 | 8.773 | 7,174,566 | -0.08(-0.89%) |
Aug 28, 2015 | 8.632 | 8.904 | 8.606 | 8.852 | 6,501,701 | +0.18(+2.13%) |
Aug 27, 2015 | 8.238 | 8.720 | 8.229 | 8.668 | 9,763,050 | +0.51(+6.24%) |
Aug 26, 2015 | 8.027 | 8.176 | 7.773 | 8.159 | 8,811,616 | +0.33(+4.26%) |
Aug 25, 2015 | 8.404 | 8.457 | 7.808 | 7.825 | 11,248,128 | -0.26(-3.25%) |
Aug 24, 2015 | 7.676 | 8.597 | 7.501 | 8.089 | 14,949,934 | -0.05(-0.65%) |
Aug 21, 2015 | 8.185 | 8.404 | 8.119 | 8.141 | 7,139,359 | -0.14(-1.69%) |
Aug 20, 2015 | 8.475 | 8.606 | 8.203 | 8.282 | 10,802,123 | -0.28(-3.28%) |
Aug 19, 2015 | 8.790 | 8.843 | 8.562 | 8.562 | 9,993,358 | -0.23(-2.59%) |
Aug 18, 2015 | 9.062 | 9.080 | 8.751 | 8.790 | 8,219,344 | -0.25(-2.81%) |
Aug 17, 2015 | 8.913 | 9.080 | 8.799 | 9.045 | 5,970,565 | +0.10(+1.08%) |
Aug 14, 2015 | 9.080 | 9.137 | 8.839 | 8.948 | 9,417,918 | -0.15(-1.64%) |
Aug 13, 2015 | 9.264 | 9.378 | 9.080 | 9.097 | 5,482,709 | -0.18(-1.98%) |
Aug 12, 2015 | 9.185 | 9.334 | 9.062 | 9.282 | 8,034,257 | +0.04(+0.38%) |
Aug 11, 2015 | 9.624 | 9.747 | 9.238 | 9.247 | 11,963,206 | -0.54(-5.56%) |
Aug 10, 2015 | 9.764 | 9.913 | 9.685 | 9.790 | 7,747,619 | +0.02(+0.18%) |
Aug 07, 2015 | 9.685 | 9.821 | 9.676 | 9.773 | 4,024,122 | +0.03(+0.27%) |
Aug 06, 2015 | 9.861 | 9.940 | 9.536 | 9.747 | 6,640,986 | -0.08(-0.80%) |
Aug 05, 2015 | 9.922 | 10.08 | 9.808 | 9.826 | 5,862,931 | -0.04(-0.36%) |
Aug 04, 2015 | 9.904 | 9.948 | 9.668 | 9.861 | 5,188,971 | -0.03(-0.27%) |
Aug 03, 2015 | 10.07 | 10.20 | 9.769 | 9.887 | 7,990,420 | -0.18(-1.83%) |
Jul 31, 2015 | 10.12 | 10.20 | 9.992 | 10.07 | 5,195,269 | -0.12(-1.20%) |
Jul 30, 2015 | 10.31 | 10.38 | 10.10 | 10.19 | 6,472,452 | -0.11(-1.11%) |
Jul 29, 2015 | 10.29 | 10.47 | 10.15 | 10.31 | 7,110,304 | -0.09(-0.84%) |
Jul 28, 2015 | 10.03 | 10.42 | 10.03 | 10.40 | 9,315,275 | +0.25(+2.42%) |
Jul 27, 2015 | 10.33 | 10.40 | 10.02 | 10.15 | 8,686,713 | -0.27(-2.61%) |
Jul 24, 2015 | 10.59 | 10.91 | 10.27 | 10.42 | 16,241,190 | -0.24(-2.22%) |
Jul 23, 2015 | 10.12 | 10.93 | 10.09 | 10.66 | 23,832,630 | +0.87(+8.87%) |
Jul 22, 2015 | 9.948 | 9.948 | 9.602 | 9.790 | 15,454,000 | -0.39(-3.88%) |
Jul 21, 2015 | 10.06 | 10.33 | 10.04 | 10.19 | 7,499,715 | +0.09(+0.87%) |
Jul 20, 2015 | 10.32 | 10.33 | 10.07 | 10.10 | 5,783,423 | -0.14(-1.37%) |
Jul 17, 2015 | 10.24 | 10.30 | 10.03 | 10.24 | 5,919,615 | +0.01(+0.09%) |
Jul 16, 2015 | 10.30 | 10.40 | 10.08 | 10.23 | 6,132,172 | -0.03(-0.26%) |
Jul 15, 2015 | 10.45 | 10.49 | 10.19 | 10.26 | 4,429,627 | -0.21(-2.01%) |
Jul 14, 2015 | 10.38 | 10.50 | 10.37 | 10.47 | 6,576,068 | +0.14(+1.36%) |
Jul 13, 2015 | 10.40 | 10.47 | 10.19 | 10.33 | 6,314,017 | +0.04(+0.34%) |
Jul 10, 2015 | 10.33 | 10.42 | 10.20 | 10.29 | 5,767,576 | +0.19(+1.91%) |
Jul 09, 2015 | 10.32 | 10.40 | 10.04 | 10.10 | 11,600,307 | +0.01(+0.09%) |
Jul 08, 2015 | 10.34 | 10.45 | 10.00 | 10.09 | 9,254,799 | -0.20(-1.96%) |
Jul 07, 2015 | 10.28 | 10.34 | 9.896 | 10.29 | 9,862,157 | +0.04(+0.43%) |
Jul 06, 2015 | 10.28 | 10.44 | 10.10 | 10.25 | 8,187,412 | -0.17(-1.60%) |
Jul 02, 2015 | 10.27 | 10.41 | 10.41 | 10.41 | 8,839,715 | +0.17(+1.63%) |