Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 9.266 | 9.331 | 9.169 | 9.331 | 13,373,883 | +0.17(+1.88%) |
Sep 29, 2015 | 9.173 | 9.242 | 9.094 | 9.159 | 16,450,722 | +0.01(+0.08%) |
Sep 28, 2015 | 9.424 | 9.431 | 9.144 | 9.151 | 14,144,313 | -0.32(-3.33%) |
Sep 25, 2015 | 9.324 | 9.496 | 9.324 | 9.467 | 20,640,140 | +0.29(+3.21%) |
Sep 24, 2015 | 9.137 | 9.216 | 9.073 | 9.173 | 20,209,116 | -0.08(-0.85%) |
Sep 23, 2015 | 9.173 | 9.327 | 9.159 | 9.252 | 14,157,315 | +0.06(+0.62%) |
Sep 22, 2015 | 9.266 | 9.342 | 9.116 | 9.194 | 19,776,860 | -0.22(-2.29%) |
Sep 21, 2015 | 9.359 | 9.460 | 9.316 | 9.410 | 10,128,589 | +0.14(+1.55%) |
Sep 18, 2015 | 9.496 | 9.496 | 9.238 | 9.266 | 22,006,918 | -0.32(-3.37%) |
Sep 17, 2015 | 9.905 | 9.940 | 9.553 | 9.589 | 14,966,629 | -0.31(-3.12%) |
Sep 16, 2015 | 9.876 | 9.919 | 9.725 | 9.897 | 11,545,735 | -0.01(-0.14%) |
Sep 15, 2015 | 9.740 | 9.919 | 9.740 | 9.912 | 9,491,332 | +0.16(+1.62%) |
Sep 14, 2015 | 9.689 | 9.854 | 9.653 | 9.754 | 9,892,072 | +0.06(+0.67%) |
Sep 11, 2015 | 9.668 | 9.704 | 9.610 | 9.689 | 10,520,209 | -0.04(-0.44%) |
Sep 10, 2015 | 9.653 | 9.851 | 9.625 | 9.732 | 11,305,490 | +0.03(+0.30%) |
Sep 09, 2015 | 9.926 | 9.976 | 9.682 | 9.704 | 10,992,408 | -0.11(-1.10%) |
Sep 08, 2015 | 9.747 | 9.826 | 9.646 | 9.811 | 10,742,111 | +0.29(+3.09%) |
Sep 04, 2015 | 9.532 | 9.517 | 9.517 | 9.517 | 10,500,575 | -0.13(-1.34%) |
Sep 03, 2015 | 9.582 | 9.729 | 9.542 | 9.646 | 11,425,703 | +0.09(+0.98%) |
Sep 02, 2015 | 9.553 | 9.575 | 9.381 | 9.553 | 13,234,672 | +0.16(+1.76%) |
Sep 01, 2015 | 9.625 | 9.689 | 9.324 | 9.388 | 15,172,347 | -0.47(-4.73%) |
Aug 31, 2015 | 9.818 | 9.912 | 9.768 | 9.854 | 10,673,048 | -0.03(-0.29%) |
Aug 28, 2015 | 9.811 | 9.933 | 9.747 | 9.883 | 11,720,608 | -0.02(-0.18%) |
Aug 27, 2015 | 9.730 | 9.915 | 9.701 | 9.901 | 23,398,644 | +0.32(+3.35%) |
Aug 26, 2015 | 9.323 | 9.616 | 9.177 | 9.580 | 28,108,946 | +0.54(+6.00%) |
Aug 25, 2015 | 9.459 | 9.551 | 9.038 | 9.038 | 19,948,120 | -0.19(-2.09%) |
Aug 24, 2015 | 9.345 | 9.559 | 9.109 | 9.230 | 33,476,254 | -0.61(-6.16%) |
Aug 21, 2015 | 10.02 | 10.06 | 9.837 | 9.837 | 19,022,060 | -0.31(-3.02%) |
Aug 20, 2015 | 10.36 | 10.39 | 10.14 | 10.14 | 16,040,380 | -0.30(-2.87%) |
Aug 19, 2015 | 10.51 | 10.57 | 10.44 | 10.44 | 14,473,223 | -0.12(-1.15%) |
Aug 18, 2015 | 10.53 | 10.60 | 10.50 | 10.56 | 7,796,511 | +0.04(+0.41%) |
Aug 17, 2015 | 10.45 | 10.57 | 10.39 | 10.52 | 7,605,595 | -0.01(-0.14%) |
Aug 14, 2015 | 10.42 | 10.54 | 10.38 | 10.54 | 8,654,569 | +0.13(+1.23%) |
Aug 13, 2015 | 10.31 | 10.43 | 10.29 | 10.41 | 9,180,464 | +0.14(+1.32%) |
Aug 12, 2015 | 10.41 | 10.44 | 10.15 | 10.27 | 16,862,408 | -0.23(-2.17%) |
Aug 11, 2015 | 10.53 | 10.58 | 10.43 | 10.50 | 16,980,182 | -0.17(-1.60%) |
Aug 10, 2015 | 10.51 | 10.70 | 10.50 | 10.67 | 13,794,130 | +0.23(+2.19%) |
Aug 07, 2015 | 10.58 | 10.65 | 10.37 | 10.44 | 16,120,585 | -0.12(-1.15%) |
Aug 06, 2015 | 10.66 | 10.71 | 10.56 | 10.56 | 9,485,832 | -0.06(-0.60%) |
Aug 05, 2015 | 10.64 | 10.76 | 10.60 | 10.63 | 8,833,500 | +0.04(+0.34%) |
Aug 04, 2015 | 10.54 | 10.68 | 10.52 | 10.59 | 8,784,652 | +0.07(+0.68%) |
Aug 03, 2015 | 10.58 | 10.62 | 10.46 | 10.52 | 9,084,290 | -0.06(-0.61%) |
Jul 31, 2015 | 10.68 | 10.70 | 10.56 | 10.59 | 9,961,325 | -0.09(-0.87%) |
Jul 30, 2015 | 10.64 | 10.71 | 10.61 | 10.68 | 7,235,399 | +0.01(+0.07%) |
Jul 29, 2015 | 10.57 | 10.70 | 10.53 | 10.67 | 12,592,398 | +0.11(+1.01%) |
Jul 28, 2015 | 10.54 | 10.64 | 10.48 | 10.56 | 10,288,406 | +0.02(+0.20%) |
Jul 27, 2015 | 10.64 | 10.65 | 10.52 | 10.54 | 10,740,880 | -0.17(-1.60%) |
Jul 24, 2015 | 10.78 | 10.84 | 10.70 | 10.71 | 10,723,034 | -0.09(-0.86%) |
Jul 23, 2015 | 10.94 | 11.03 | 10.79 | 10.81 | 15,474,943 | -0.13(-1.17%) |
Jul 22, 2015 | 10.72 | 10.97 | 10.72 | 10.94 | 14,256,937 | +0.21(+1.93%) |
Jul 21, 2015 | 10.86 | 10.95 | 10.73 | 10.73 | 15,773,130 | -0.11(-1.05%) |
Jul 20, 2015 | 10.69 | 10.88 | 10.69 | 10.84 | 11,650,063 | +0.19(+1.74%) |
Jul 17, 2015 | 10.77 | 10.80 | 10.56 | 10.66 | 15,881,171 | -0.16(-1.52%) |
Jul 16, 2015 | 10.94 | 10.98 | 10.71 | 10.82 | 20,450,584 | -0.09(-0.78%) |
Jul 15, 2015 | 10.88 | 10.98 | 10.83 | 10.91 | 14,399,168 | +0.08(+0.72%) |
Jul 14, 2015 | 10.67 | 10.83 | 10.64 | 10.83 | 10,527,765 | +0.10(+0.93%) |
Jul 13, 2015 | 10.76 | 10.81 | 10.70 | 10.73 | 14,271,540 | +0.09(+0.80%) |
Jul 10, 2015 | 10.73 | 10.76 | 10.61 | 10.64 | 14,395,191 | +0.07(+0.67%) |
Jul 09, 2015 | 10.67 | 10.67 | 10.51 | 10.57 | 8,288,022 | +0.14(+1.30%) |
Jul 08, 2015 | 10.54 | 10.58 | 10.43 | 10.44 | 9,085,826 | -0.20(-1.88%) |
Jul 07, 2015 | 10.68 | 10.71 | 10.45 | 10.64 | 13,001,232 | -0.07(-0.67%) |
Jul 06, 2015 | 10.66 | 10.73 | 10.59 | 10.71 | 10,311,197 | -0.05(-0.46%) |
Jul 02, 2015 | 10.89 | 10.76 | 10.76 | 10.76 | 11,298,804 | -0.16(-1.50%) |