Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8.534 | 8.628 | 8.330 | 8.496 | 10,061,790 | +0.05(+0.57%) |
Sep 29, 2015 | 8.622 | 8.672 | 8.366 | 8.448 | 9,009,430 | -0.12(-1.38%) |
Sep 28, 2015 | 8.994 | 9.050 | 8.472 | 8.566 | 11,095,160 | -0.46(-5.05%) |
Sep 25, 2015 | 9.298 | 9.300 | 8.922 | 9.022 | 6,325,770 | -0.16(-1.72%) |
Sep 24, 2015 | 9.156 | 9.206 | 8.966 | 9.180 | 6,573,645 | -0.02(-0.20%) |
Sep 23, 2015 | 8.996 | 9.248 | 8.902 | 9.198 | 7,274,405 | +0.12(+1.32%) |
Sep 22, 2015 | 8.984 | 9.094 | 8.928 | 9.078 | 6,456,125 | -0.04(-0.46%) |
Sep 21, 2015 | 9.030 | 9.232 | 8.976 | 9.120 | 6,370,435 | +0.16(+1.79%) |
Sep 18, 2015 | 8.908 | 9.072 | 8.900 | 8.960 | 12,443,265 | -0.08(-0.84%) |
Sep 17, 2015 | 8.956 | 9.186 | 8.922 | 9.036 | 7,558,100 | +0.06(+0.62%) |
Sep 16, 2015 | 8.926 | 9.040 | 8.834 | 8.980 | 4,844,535 | +0.03(+0.38%) |
Sep 15, 2015 | 8.806 | 8.988 | 8.772 | 8.946 | 5,067,630 | +0.15(+1.73%) |
Sep 14, 2015 | 8.864 | 8.900 | 8.742 | 8.794 | 4,279,705 | -0.07(-0.81%) |
Sep 11, 2015 | 8.798 | 8.884 | 8.740 | 8.866 | 5,530,700 | +0.05(+0.61%) |
Sep 10, 2015 | 8.668 | 8.906 | 8.622 | 8.812 | 7,303,715 | +0.21(+2.44%) |
Sep 09, 2015 | 8.682 | 8.794 | 8.580 | 8.602 | 7,175,490 | -0.06(-0.67%) |
Sep 08, 2015 | 8.450 | 8.674 | 8.389 | 8.660 | 6,013,880 | +0.31(+3.71%) |
Sep 04, 2015 | 8.296 | 8.350 | 8.350 | 8.350 | 4,644,500 | -0.08(-0.95%) |
Sep 03, 2015 | 8.374 | 8.530 | 8.346 | 8.430 | 6,612,590 | +0.05(+0.57%) |
Sep 02, 2015 | 8.310 | 8.382 | 8.140 | 8.382 | 5,766,755 | +0.21(+2.57%) |
Sep 01, 2015 | 8.204 | 8.370 | 8.102 | 8.172 | 8,699,250 | -0.26(-3.04%) |
Aug 31, 2015 | 8.562 | 8.651 | 8.372 | 8.428 | 6,326,305 | -0.16(-1.91%) |
Aug 28, 2015 | 8.466 | 8.634 | 8.416 | 8.592 | 4,782,840 | +0.06(+0.70%) |
Aug 27, 2015 | 8.632 | 8.712 | 8.410 | 8.532 | 8,724,405 | +0.02(+0.28%) |
Aug 26, 2015 | 8.342 | 8.566 | 8.166 | 8.508 | 8,147,555 | +0.38(+4.68%) |
Aug 25, 2015 | 8.562 | 8.590 | 8.120 | 8.128 | 8,962,670 | -0.06(-0.68%) |
Aug 24, 2015 | 7.600 | 8.516 | 7.000 | 8.184 | 15,525,115 | -0.39(-4.53%) |
Aug 21, 2015 | 8.768 | 8.806 | 8.564 | 8.572 | 16,813,724 | -0.35(-3.92%) |
Aug 20, 2015 | 9.358 | 9.400 | 8.920 | 8.922 | 10,336,985 | -0.55(-5.77%) |
Aug 19, 2015 | 9.442 | 9.620 | 9.348 | 9.468 | 4,333,335 | -0.08(-0.86%) |
Aug 18, 2015 | 9.598 | 9.600 | 9.466 | 9.550 | 5,465,235 | -0.02(-0.21%) |
Aug 17, 2015 | 9.300 | 9.578 | 9.240 | 9.570 | 6,431,465 | +0.23(+2.42%) |
Aug 14, 2015 | 9.248 | 9.354 | 9.212 | 9.344 | 5,555,685 | +0.04(+0.47%) |
Aug 13, 2015 | 9.308 | 9.396 | 9.232 | 9.300 | 4,601,860 | +0.00(+0.04%) |
Aug 12, 2015 | 9.322 | 9.384 | 9.012 | 9.296 | 11,439,405 | -0.09(-0.96%) |
Aug 11, 2015 | 9.422 | 9.540 | 9.300 | 9.386 | 5,300,680 | -0.12(-1.28%) |
Aug 10, 2015 | 10.06 | 10.06 | 9.438 | 9.508 | 5,227,980 | +0.13(+1.36%) |
Aug 07, 2015 | 9.316 | 9.380 | 9.206 | 9.380 | 7,600,405 | +0.05(+0.56%) |
Aug 06, 2015 | 9.748 | 9.794 | 9.258 | 9.328 | 10,346,580 | -0.44(-4.48%) |
Aug 05, 2015 | 9.572 | 9.842 | 9.562 | 9.766 | 10,475,315 | +0.23(+2.41%) |
Aug 04, 2015 | 9.522 | 9.565 | 9.472 | 9.536 | 4,903,345 | +0.01(+0.06%) |
Aug 03, 2015 | 9.528 | 9.598 | 9.392 | 9.530 | 7,719,985 | -0.02(-0.19%) |
Jul 31, 2015 | 9.510 | 9.718 | 9.460 | 9.548 | 7,298,995 | +0.03(+0.34%) |
Jul 30, 2015 | 9.462 | 9.540 | 9.342 | 9.516 | 7,203,635 | +0.04(+0.46%) |
Jul 29, 2015 | 9.440 | 9.492 | 9.302 | 9.472 | 8,240,015 | +0.05(+0.51%) |
Jul 28, 2015 | 9.486 | 9.510 | 9.248 | 9.424 | 8,884,680 | +0.00(+0.04%) |
Jul 27, 2015 | 9.522 | 9.592 | 9.362 | 9.420 | 9,528,765 | -0.18(-1.85%) |
Jul 24, 2015 | 9.460 | 9.660 | 9.450 | 9.598 | 15,267,315 | +0.23(+2.48%) |
Jul 23, 2015 | 9.442 | 9.566 | 9.200 | 9.366 | 34,907,940 | +0.91(+10.71%) |
Jul 22, 2015 | 8.612 | 8.712 | 8.422 | 8.460 | 17,790,724 | -0.13(-1.54%) |
Jul 21, 2015 | 8.494 | 8.698 | 8.396 | 8.592 | 11,189,940 | +0.11(+1.32%) |
Jul 20, 2015 | 8.482 | 8.554 | 8.416 | 8.480 | 4,873,495 | -0.00(-0.02%) |
Jul 17, 2015 | 8.576 | 8.580 | 8.420 | 8.482 | 5,427,525 | -0.07(-0.82%) |
Jul 16, 2015 | 8.500 | 8.556 | 8.450 | 8.552 | 5,323,875 | +0.12(+1.47%) |
Jul 15, 2015 | 8.504 | 8.538 | 8.395 | 8.428 | 4,105,390 | -0.09(-1.10%) |
Jul 14, 2015 | 8.336 | 8.552 | 8.304 | 8.522 | 7,241,790 | +0.22(+2.65%) |
Jul 13, 2015 | 8.392 | 8.398 | 8.252 | 8.302 | 6,394,100 | +0.01(+0.14%) |
Jul 10, 2015 | 8.346 | 8.346 | 8.214 | 8.290 | 4,789,510 | +0.01(+0.17%) |
Jul 09, 2015 | 8.280 | 8.428 | 8.226 | 8.276 | 7,694,335 | +0.16(+2.00%) |
Jul 08, 2015 | 8.008 | 8.152 | 7.976 | 8.114 | 7,995,130 | -0.01(-0.10%) |
Jul 07, 2015 | 8.128 | 8.136 | 7.826 | 8.122 | 10,025,690 | +0.13(+1.60%) |
Jul 06, 2015 | 7.946 | 8.098 | 7.808 | 7.994 | 9,794,395 | -0.25(-3.06%) |
Jul 02, 2015 | 8.292 | 8.246 | 8.246 | 8.246 | 4,407,000 | -0.01(-0.12%) |