Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 9.143 | 9.207 | 9.048 | 9.207 | 13,553,741 | +0.17(+1.88%) |
Sep 29, 2015 | 9.051 | 9.119 | 8.973 | 9.037 | 16,671,958 | +0.01(+0.08%) |
Sep 28, 2015 | 9.299 | 9.306 | 9.023 | 9.030 | 14,334,531 | -0.31(-3.33%) |
Sep 25, 2015 | 9.200 | 9.370 | 9.200 | 9.341 | 20,917,716 | +0.29(+3.21%) |
Sep 24, 2015 | 9.016 | 9.094 | 8.952 | 9.051 | 20,480,898 | -0.08(-0.85%) |
Sep 23, 2015 | 9.051 | 9.203 | 9.037 | 9.129 | 14,347,708 | +0.06(+0.62%) |
Sep 22, 2015 | 9.143 | 9.218 | 8.995 | 9.072 | 20,042,828 | -0.21(-2.29%) |
Sep 21, 2015 | 9.235 | 9.334 | 9.193 | 9.285 | 10,264,803 | +0.14(+1.55%) |
Sep 18, 2015 | 9.370 | 9.370 | 9.115 | 9.143 | 22,302,876 | -0.32(-3.37%) |
Sep 17, 2015 | 9.773 | 9.808 | 9.426 | 9.462 | 15,167,906 | -0.30(-3.12%) |
Sep 16, 2015 | 9.745 | 9.787 | 9.596 | 9.766 | 11,701,007 | -0.01(-0.14%) |
Sep 15, 2015 | 9.610 | 9.787 | 9.610 | 9.780 | 9,618,976 | +0.16(+1.62%) |
Sep 14, 2015 | 9.561 | 9.724 | 9.525 | 9.624 | 10,025,105 | +0.06(+0.67%) |
Sep 11, 2015 | 9.540 | 9.575 | 9.483 | 9.561 | 10,661,689 | -0.04(-0.44%) |
Sep 10, 2015 | 9.525 | 9.720 | 9.497 | 9.603 | 11,457,531 | +0.03(+0.30%) |
Sep 09, 2015 | 9.794 | 9.844 | 9.554 | 9.575 | 11,140,239 | -0.11(-1.10%) |
Sep 08, 2015 | 9.617 | 9.695 | 9.518 | 9.681 | 10,886,575 | +0.29(+3.09%) |
Sep 04, 2015 | 9.405 | 9.391 | 9.391 | 9.391 | 10,641,792 | -0.13(-1.34%) |
Sep 03, 2015 | 9.455 | 9.600 | 9.416 | 9.518 | 11,579,360 | +0.09(+0.98%) |
Sep 02, 2015 | 9.426 | 9.448 | 9.256 | 9.426 | 13,412,658 | +0.16(+1.76%) |
Sep 01, 2015 | 9.497 | 9.561 | 9.200 | 9.264 | 15,376,391 | -0.46(-4.73%) |
Aug 31, 2015 | 9.688 | 9.780 | 9.639 | 9.724 | 10,816,583 | -0.03(-0.29%) |
Aug 28, 2015 | 9.681 | 9.801 | 9.617 | 9.752 | 11,878,232 | -0.02(-0.18%) |
Aug 27, 2015 | 9.601 | 9.784 | 9.572 | 9.770 | 23,713,316 | +0.32(+3.35%) |
Aug 26, 2015 | 9.199 | 9.488 | 9.055 | 9.453 | 28,486,964 | +0.53(+6.00%) |
Aug 25, 2015 | 9.333 | 9.425 | 8.918 | 8.918 | 20,216,388 | -0.19(-2.09%) |
Aug 24, 2015 | 9.221 | 9.432 | 8.988 | 9.108 | 33,926,452 | -0.60(-6.16%) |
Aug 21, 2015 | 9.889 | 9.924 | 9.706 | 9.706 | 19,277,876 | -0.30(-3.02%) |
Aug 20, 2015 | 10.22 | 10.25 | 10.01 | 10.01 | 16,256,096 | -0.30(-2.87%) |
Aug 19, 2015 | 10.37 | 10.43 | 10.30 | 10.30 | 14,667,863 | -0.12(-1.15%) |
Aug 18, 2015 | 10.39 | 10.46 | 10.36 | 10.42 | 7,901,361 | +0.04(+0.41%) |
Aug 17, 2015 | 10.31 | 10.43 | 10.26 | 10.38 | 7,707,877 | -0.01(-0.14%) |
Aug 14, 2015 | 10.28 | 10.40 | 10.24 | 10.40 | 8,770,959 | +0.13(+1.23%) |
Aug 13, 2015 | 10.17 | 10.29 | 10.15 | 10.27 | 9,303,926 | +0.13(+1.32%) |
Aug 12, 2015 | 10.28 | 10.30 | 10.02 | 10.14 | 17,089,180 | -0.23(-2.17%) |
Aug 11, 2015 | 10.39 | 10.44 | 10.29 | 10.36 | 17,208,536 | -0.17(-1.60%) |
Aug 10, 2015 | 10.37 | 10.56 | 10.36 | 10.53 | 13,979,637 | +0.23(+2.19%) |
Aug 07, 2015 | 10.44 | 10.51 | 10.23 | 10.30 | 16,337,380 | -0.12(-1.15%) |
Aug 06, 2015 | 10.52 | 10.56 | 10.42 | 10.42 | 9,613,400 | -0.06(-0.60%) |
Aug 05, 2015 | 10.49 | 10.62 | 10.46 | 10.49 | 8,952,295 | +0.04(+0.34%) |
Aug 04, 2015 | 10.40 | 10.54 | 10.38 | 10.45 | 8,902,791 | +0.07(+0.68%) |
Aug 03, 2015 | 10.44 | 10.48 | 10.32 | 10.38 | 9,206,459 | -0.06(-0.61%) |
Jul 31, 2015 | 10.54 | 10.56 | 10.42 | 10.45 | 10,095,288 | -0.09(-0.87%) |
Jul 30, 2015 | 10.50 | 10.56 | 10.47 | 10.54 | 7,332,703 | +0.01(+0.07%) |
Jul 29, 2015 | 10.43 | 10.56 | 10.39 | 10.53 | 12,761,745 | +0.11(+1.01%) |
Jul 28, 2015 | 10.40 | 10.50 | 10.34 | 10.42 | 10,426,768 | +0.02(+0.20%) |
Jul 27, 2015 | 10.49 | 10.51 | 10.38 | 10.40 | 10,885,327 | -0.17(-1.60%) |
Jul 24, 2015 | 10.64 | 10.69 | 10.56 | 10.57 | 10,867,241 | -0.09(-0.86%) |
Jul 23, 2015 | 10.80 | 10.88 | 10.65 | 10.66 | 15,683,054 | -0.13(-1.17%) |
Jul 22, 2015 | 10.58 | 10.83 | 10.58 | 10.79 | 14,448,668 | +0.20(+1.93%) |
Jul 21, 2015 | 10.71 | 10.80 | 10.59 | 10.59 | 15,985,252 | -0.11(-1.05%) |
Jul 20, 2015 | 10.54 | 10.73 | 10.54 | 10.70 | 11,806,736 | +0.18(+1.74%) |
Jul 17, 2015 | 10.63 | 10.66 | 10.42 | 10.52 | 16,094,746 | -0.16(-1.52%) |
Jul 16, 2015 | 10.79 | 10.83 | 10.56 | 10.68 | 20,725,610 | -0.08(-0.79%) |
Jul 15, 2015 | 10.73 | 10.83 | 10.68 | 10.76 | 14,592,813 | +0.08(+0.72%) |
Jul 14, 2015 | 10.53 | 10.68 | 10.49 | 10.68 | 10,669,346 | +0.10(+0.93%) |
Jul 13, 2015 | 10.62 | 10.67 | 10.56 | 10.59 | 14,463,468 | +0.08(+0.80%) |
Jul 10, 2015 | 10.59 | 10.62 | 10.47 | 10.50 | 14,588,782 | +0.07(+0.67%) |
Jul 09, 2015 | 10.53 | 10.53 | 10.37 | 10.43 | 8,399,482 | +0.13(+1.30%) |
Jul 08, 2015 | 10.40 | 10.44 | 10.29 | 10.30 | 9,208,015 | -0.20(-1.88%) |
Jul 07, 2015 | 10.54 | 10.56 | 10.31 | 10.49 | 13,176,077 | -0.07(-0.67%) |
Jul 06, 2015 | 10.52 | 10.59 | 10.45 | 10.56 | 10,449,865 | -0.05(-0.46%) |
Jul 02, 2015 | 10.74 | 10.61 | 10.61 | 10.61 | 11,450,754 | -0.16(-1.50%) |