Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 7.108 | 7.324 | 7.063 | 7.302 | 15,075,978 | +0.25(+3.49%) |
Sep 29, 2015 | 7.317 | 7.354 | 7.026 | 7.056 | 10,673,648 | -0.26(-3.57%) |
Sep 28, 2015 | 7.399 | 7.496 | 7.302 | 7.317 | 8,792,276 | -0.11(-1.51%) |
Sep 25, 2015 | 7.518 | 7.578 | 7.392 | 7.429 | 11,719,727 | -0.03(-0.40%) |
Sep 24, 2015 | 7.496 | 7.518 | 7.347 | 7.459 | 13,449,664 | -0.10(-1.38%) |
Sep 23, 2015 | 7.832 | 7.839 | 7.563 | 7.563 | 11,199,440 | -0.25(-3.24%) |
Sep 22, 2015 | 8.003 | 8.040 | 7.779 | 7.817 | 13,033,653 | -0.22(-2.78%) |
Sep 21, 2015 | 8.205 | 8.272 | 8.014 | 8.040 | 7,692,179 | -0.12(-1.46%) |
Sep 18, 2015 | 8.242 | 8.294 | 8.115 | 8.160 | 12,785,932 | -0.17(-2.06%) |
Sep 17, 2015 | 8.339 | 8.488 | 8.250 | 8.331 | 8,305,040 | -0.01(-0.09%) |
Sep 16, 2015 | 8.316 | 8.354 | 8.279 | 8.339 | 9,688,195 | +0.04(+0.54%) |
Sep 15, 2015 | 8.287 | 8.331 | 8.197 | 8.294 | 7,514,308 | +0.04(+0.45%) |
Sep 14, 2015 | 8.294 | 8.391 | 8.197 | 8.257 | 7,354,954 | -0.04(-0.54%) |
Sep 11, 2015 | 8.354 | 8.384 | 8.242 | 8.302 | 5,295,525 | -0.08(-0.98%) |
Sep 10, 2015 | 8.376 | 8.555 | 8.361 | 8.384 | 9,028,353 | -0.04(-0.53%) |
Sep 09, 2015 | 8.495 | 8.622 | 8.406 | 8.428 | 7,696,837 | -0.01(-0.18%) |
Sep 08, 2015 | 8.384 | 8.473 | 8.272 | 8.443 | 10,346,006 | +0.22(+2.63%) |
Sep 04, 2015 | 8.443 | 8.227 | 8.227 | 8.227 | 6,434,884 | -0.31(-3.58%) |
Sep 03, 2015 | 8.466 | 8.585 | 8.391 | 8.533 | 8,506,787 | +0.09(+1.06%) |
Sep 02, 2015 | 8.652 | 8.674 | 8.369 | 8.443 | 7,989,248 | -0.09(-1.05%) |
Sep 01, 2015 | 8.786 | 8.801 | 8.454 | 8.533 | 8,221,548 | -0.42(-4.67%) |
Aug 31, 2015 | 8.973 | 9.003 | 8.816 | 8.950 | 8,666,868 | -0.07(-0.83%) |
Aug 28, 2015 | 8.846 | 9.055 | 8.805 | 9.025 | 6,602,063 | +0.17(+1.94%) |
Aug 27, 2015 | 8.771 | 8.883 | 8.689 | 8.854 | 10,987,064 | +0.16(+1.89%) |
Aug 26, 2015 | 8.622 | 8.712 | 8.503 | 8.689 | 11,501,449 | +0.23(+2.73%) |
Aug 25, 2015 | 8.794 | 8.876 | 8.451 | 8.458 | 12,452,093 | -0.14(-1.65%) |
Aug 24, 2015 | 8.406 | 8.749 | 8.316 | 8.600 | 22,477,010 | -0.35(-3.92%) |
Aug 21, 2015 | 9.070 | 9.197 | 8.891 | 8.950 | 7,267,671 | -0.23(-2.52%) |
Aug 20, 2015 | 9.256 | 9.405 | 9.167 | 9.182 | 7,765,873 | -0.17(-1.83%) |
Aug 19, 2015 | 9.495 | 9.510 | 9.286 | 9.353 | 6,608,185 | -0.21(-2.18%) |
Aug 18, 2015 | 9.584 | 9.599 | 9.510 | 9.562 | 4,130,693 | -0.04(-0.39%) |
Aug 17, 2015 | 9.547 | 9.689 | 9.450 | 9.599 | 6,158,622 | +0.04(+0.47%) |
Aug 14, 2015 | 9.413 | 9.592 | 9.398 | 9.555 | 4,373,831 | +0.11(+1.18%) |
Aug 13, 2015 | 9.704 | 9.853 | 9.420 | 9.443 | 7,990,647 | -0.30(-3.06%) |
Aug 12, 2015 | 9.197 | 9.771 | 9.197 | 9.741 | 10,428,878 | +0.53(+5.75%) |
Aug 11, 2015 | 9.435 | 9.547 | 9.152 | 9.212 | 7,931,661 | -0.25(-2.60%) |
Aug 10, 2015 | 9.383 | 9.532 | 9.331 | 9.458 | 4,589,443 | +0.03(+0.32%) |
Aug 07, 2015 | 9.428 | 9.540 | 9.383 | 9.428 | 5,562,786 | +0.03(+0.32%) |
Aug 06, 2015 | 9.383 | 9.420 | 9.204 | 9.398 | 7,044,352 | +0.01(+0.08%) |
Aug 05, 2015 | 9.405 | 9.532 | 9.368 | 9.391 | 3,589,393 | +0.02(+0.24%) |
Aug 04, 2015 | 9.480 | 9.570 | 9.346 | 9.368 | 3,891,716 | -0.13(-1.34%) |
Aug 03, 2015 | 9.562 | 9.652 | 9.443 | 9.495 | 4,053,848 | -0.05(-0.55%) |
Jul 31, 2015 | 9.555 | 9.666 | 9.517 | 9.547 | 5,706,710 | +0.08(+0.87%) |
Jul 30, 2015 | 9.510 | 9.584 | 9.443 | 9.465 | 6,328,536 | -0.03(-0.31%) |
Jul 29, 2015 | 9.473 | 9.502 | 9.399 | 9.495 | 8,745,598 | +0.04(+0.47%) |
Jul 28, 2015 | 9.569 | 9.628 | 9.406 | 9.451 | 8,081,199 | -0.12(-1.24%) |
Jul 27, 2015 | 9.421 | 9.613 | 9.391 | 9.569 | 7,317,112 | +0.10(+1.09%) |
Jul 24, 2015 | 9.562 | 9.562 | 9.384 | 9.465 | 4,723,101 | -0.11(-1.16%) |
Jul 23, 2015 | 9.724 | 9.769 | 9.528 | 9.576 | 5,956,339 | -0.17(-1.75%) |
Jul 22, 2015 | 9.547 | 9.780 | 9.547 | 9.747 | 7,692,243 | +0.17(+1.78%) |
Jul 21, 2015 | 9.636 | 9.636 | 9.525 | 9.576 | 4,887,956 | -0.10(-1.07%) |
Jul 20, 2015 | 9.747 | 9.747 | 9.576 | 9.680 | 6,880,012 | -0.10(-0.98%) |
Jul 17, 2015 | 9.880 | 9.902 | 9.724 | 9.776 | 5,721,058 | -0.10(-1.05%) |
Jul 16, 2015 | 9.769 | 9.902 | 9.724 | 9.880 | 6,183,938 | +0.13(+1.29%) |
Jul 15, 2015 | 9.695 | 9.761 | 9.658 | 9.754 | 8,247,126 | +0.04(+0.46%) |
Jul 14, 2015 | 9.658 | 9.806 | 9.658 | 9.710 | 8,290,759 | +0.05(+0.54%) |
Jul 13, 2015 | 9.747 | 9.761 | 9.636 | 9.658 | 6,556,097 | -0.04(-0.38%) |
Jul 10, 2015 | 9.650 | 9.739 | 9.639 | 9.695 | 8,200,172 | +0.07(+0.69%) |
Jul 09, 2015 | 9.613 | 9.717 | 9.613 | 9.628 | 9,367,141 | +0.07(+0.77%) |
Jul 08, 2015 | 9.761 | 9.872 | 9.458 | 9.554 | 9,660,416 | -0.24(-2.49%) |
Jul 07, 2015 | 9.784 | 9.872 | 9.747 | 9.798 | 11,970,843 | +0.03(+0.30%) |
Jul 06, 2015 | 9.798 | 9.843 | 9.702 | 9.769 | 5,296,514 | -0.07(-0.75%) |
Jul 02, 2015 | 9.821 | 9.843 | 9.843 | 9.843 | 4,888,126 | +0.08(+0.83%) |