Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 8.428 | 8.472 | 8.352 | 8.401 | 5,061,278 | -0.04(-0.42%) |
Oct 29, 2015 | 8.249 | 8.481 | 8.213 | 8.437 | 6,498,241 | +0.15(+1.83%) |
Oct 28, 2015 | 8.052 | 8.329 | 8.052 | 8.285 | 7,662,837 | +0.23(+2.89%) |
Oct 27, 2015 | 8.562 | 8.562 | 7.927 | 8.052 | 14,182,682 | -0.55(-6.34%) |
Oct 26, 2015 | 8.553 | 8.633 | 8.513 | 8.597 | 3,650,719 | +0.04(+0.52%) |
Oct 23, 2015 | 8.463 | 8.553 | 8.396 | 8.553 | 4,885,364 | +0.13(+1.48%) |
Oct 22, 2015 | 8.365 | 8.526 | 8.365 | 8.428 | 6,133,831 | +0.12(+1.40%) |
Oct 21, 2015 | 8.446 | 8.463 | 8.249 | 8.311 | 9,108,170 | -0.10(-1.17%) |
Oct 20, 2015 | 8.830 | 8.848 | 8.392 | 8.410 | 15,314,796 | -0.42(-4.76%) |
Oct 19, 2015 | 8.705 | 8.901 | 8.705 | 8.830 | 5,206,866 | +0.07(+0.82%) |
Oct 16, 2015 | 8.937 | 8.982 | 8.642 | 8.758 | 10,536,932 | -0.15(-1.71%) |
Oct 15, 2015 | 8.928 | 8.955 | 8.669 | 8.910 | 10,414,774 | +0.34(+3.96%) |
Oct 14, 2015 | 8.651 | 8.678 | 8.526 | 8.571 | 6,298,742 | -0.07(-0.83%) |
Oct 13, 2015 | 8.732 | 8.794 | 8.606 | 8.642 | 4,210,405 | -0.15(-1.73%) |
Oct 12, 2015 | 8.812 | 8.874 | 8.696 | 8.794 | 4,757,102 | +0.19(+2.18%) |
Oct 09, 2015 | 8.749 | 8.839 | 8.562 | 8.606 | 3,542,673 | -0.15(-1.73%) |
Oct 08, 2015 | 8.714 | 8.781 | 8.557 | 8.758 | 4,376,889 | +0.02(+0.20%) |
Oct 07, 2015 | 8.660 | 8.758 | 8.480 | 8.740 | 4,865,360 | +0.11(+1.24%) |
Oct 06, 2015 | 8.642 | 8.696 | 8.566 | 8.633 | 4,145,818 | +0.02(+0.21%) |
Oct 05, 2015 | 8.472 | 8.687 | 8.454 | 8.615 | 4,759,619 | +0.21(+2.44%) |
Oct 02, 2015 | 8.177 | 8.423 | 8.034 | 8.410 | 5,906,886 | +0.12(+1.40%) |
Oct 01, 2015 | 8.285 | 8.392 | 8.160 | 8.294 | 6,155,995 | +0.02(+0.22%) |
Sep 30, 2015 | 8.356 | 8.401 | 8.231 | 8.276 | 5,350,503 | +0.01(+0.11%) |
Sep 29, 2015 | 8.213 | 8.303 | 8.151 | 8.267 | 5,799,113 | +0.05(+0.65%) |
Sep 28, 2015 | 8.401 | 8.432 | 8.160 | 8.213 | 7,139,163 | -0.23(-2.75%) |
Sep 25, 2015 | 8.571 | 8.682 | 8.383 | 8.446 | 6,089,636 | -0.04(-0.42%) |
Sep 24, 2015 | 8.410 | 8.499 | 8.106 | 8.481 | 12,560,830 | -0.01(-0.11%) |
Sep 23, 2015 | 8.544 | 8.651 | 8.481 | 8.490 | 3,957,611 | -0.04(-0.42%) |
Sep 22, 2015 | 8.678 | 8.754 | 8.463 | 8.526 | 6,431,112 | -0.21(-2.35%) |
Sep 21, 2015 | 8.830 | 8.857 | 8.597 | 8.732 | 14,510,918 | -0.03(-0.31%) |
Sep 18, 2015 | 9.053 | 9.071 | 8.696 | 8.758 | 11,421,767 | -0.40(-4.39%) |
Sep 17, 2015 | 9.250 | 9.344 | 9.098 | 9.160 | 4,609,765 | -0.08(-0.87%) |
Sep 16, 2015 | 9.178 | 9.268 | 9.134 | 9.241 | 3,619,935 | +0.07(+0.78%) |
Sep 15, 2015 | 9.116 | 9.178 | 9.009 | 9.169 | 4,702,569 | +0.07(+0.79%) |
Sep 14, 2015 | 9.143 | 9.183 | 9.044 | 9.098 | 3,429,584 | -0.04(-0.39%) |
Sep 11, 2015 | 8.991 | 9.143 | 8.982 | 9.134 | 4,331,209 | +0.09(+0.99%) |
Sep 10, 2015 | 9.062 | 9.160 | 9.018 | 9.044 | 6,159,116 | -0.04(-0.49%) |
Sep 09, 2015 | 9.303 | 9.330 | 9.080 | 9.089 | 8,941,215 | -0.10(-1.07%) |
Sep 08, 2015 | 9.259 | 9.330 | 9.169 | 9.187 | 6,844,147 | +0.08(+0.88%) |
Sep 04, 2015 | 9.152 | 9.107 | 9.107 | 9.107 | 2,440,287 | -0.19(-2.02%) |
Sep 03, 2015 | 9.214 | 9.384 | 9.214 | 9.295 | 3,232,257 | +0.09(+0.97%) |
Sep 02, 2015 | 9.178 | 9.259 | 9.107 | 9.205 | 2,626,372 | +0.16(+1.78%) |
Sep 01, 2015 | 9.241 | 9.330 | 9.026 | 9.044 | 5,152,685 | -0.39(-4.17%) |
Aug 31, 2015 | 9.402 | 9.491 | 9.375 | 9.438 | 2,786,329 | -0.02(-0.19%) |
Aug 28, 2015 | 9.339 | 9.500 | 9.330 | 9.455 | 3,570,148 | +0.08(+0.86%) |
Aug 27, 2015 | 9.250 | 9.420 | 9.178 | 9.375 | 4,793,354 | +0.24(+2.64%) |
Aug 26, 2015 | 8.964 | 9.160 | 8.781 | 9.134 | 7,060,864 | +0.33(+3.76%) |
Aug 25, 2015 | 9.035 | 9.071 | 8.785 | 8.803 | 6,502,230 | +0.00(+0.00%) |
Aug 24, 2015 | 8.749 | 9.102 | 8.642 | 8.803 | 10,354,377 | -0.43(-4.65%) |
Aug 21, 2015 | 9.196 | 9.411 | 9.035 | 9.232 | 5,138,414 | -0.12(-1.24%) |
Aug 20, 2015 | 9.545 | 9.572 | 9.348 | 9.348 | 3,180,565 | -0.28(-2.88%) |
Aug 19, 2015 | 9.679 | 9.724 | 9.581 | 9.625 | 2,224,492 | -0.11(-1.10%) |
Aug 18, 2015 | 9.768 | 9.786 | 9.670 | 9.732 | 3,688,585 | -0.03(-0.27%) |
Aug 17, 2015 | 9.679 | 9.813 | 9.634 | 9.759 | 3,095,240 | +0.02(+0.18%) |
Aug 14, 2015 | 9.581 | 9.741 | 9.581 | 9.741 | 1,727,779 | +0.09(+0.93%) |
Aug 13, 2015 | 9.679 | 9.786 | 9.643 | 9.652 | 2,238,281 | -0.02(-0.18%) |
Aug 12, 2015 | 9.616 | 9.688 | 9.487 | 9.670 | 3,407,034 | -0.08(-0.82%) |
Aug 11, 2015 | 9.697 | 9.831 | 9.674 | 9.750 | 4,027,751 | -0.01(-0.09%) |
Aug 10, 2015 | 9.679 | 9.768 | 9.652 | 9.759 | 3,175,400 | +0.15(+1.58%) |
Aug 07, 2015 | 9.661 | 9.670 | 9.464 | 9.607 | 6,069,240 | -0.11(-1.10%) |
Aug 06, 2015 | 9.795 | 9.831 | 9.643 | 9.715 | 2,935,724 | -0.07(-0.73%) |
Aug 05, 2015 | 9.884 | 9.965 | 9.768 | 9.786 | 4,032,567 | -0.06(-0.64%) |
Aug 04, 2015 | 9.858 | 9.893 | 9.804 | 9.849 | 3,191,184 | -0.01(-0.09%) |