Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2015 | 9.884 | 9.992 | 9.813 | 9.858 | 4,068,560 | -0.04(-0.36%) |
Jul 31, 2015 | 9.947 | 10.04 | 9.867 | 9.893 | 4,312,121 | -0.04(-0.36%) |
Jul 30, 2015 | 9.813 | 9.969 | 9.804 | 9.929 | 3,798,858 | +0.09(+0.91%) |
Jul 29, 2015 | 9.786 | 9.893 | 9.697 | 9.840 | 3,974,426 | +0.04(+0.46%) |
Jul 28, 2015 | 9.804 | 9.822 | 9.621 | 9.795 | 6,020,147 | +0.04(+0.37%) |
Jul 27, 2015 | 9.741 | 9.875 | 9.652 | 9.759 | 5,851,551 | -0.04(-0.46%) |
Jul 24, 2015 | 9.884 | 9.920 | 9.750 | 9.804 | 4,961,828 | -0.09(-0.90%) |
Jul 23, 2015 | 9.965 | 10.13 | 9.880 | 9.893 | 6,178,301 | -0.04(-0.45%) |
Jul 22, 2015 | 9.822 | 9.974 | 9.822 | 9.938 | 4,412,929 | +0.11(+1.09%) |
Jul 21, 2015 | 9.884 | 9.978 | 9.831 | 9.831 | 5,264,833 | -0.03(-0.27%) |
Jul 20, 2015 | 10.04 | 10.05 | 9.831 | 9.858 | 6,367,318 | -0.16(-1.61%) |
Jul 17, 2015 | 10.13 | 10.24 | 9.992 | 10.02 | 8,413,433 | -0.10(-0.97%) |
Jul 16, 2015 | 10.38 | 10.38 | 9.929 | 10.12 | 13,112,517 | -0.14(-1.39%) |
Jul 15, 2015 | 10.43 | 10.47 | 10.24 | 10.26 | 7,666,790 | -0.14(-1.37%) |
Jul 14, 2015 | 10.32 | 10.47 | 10.32 | 10.40 | 6,297,494 | +0.06(+0.60%) |
Jul 13, 2015 | 10.28 | 10.37 | 10.25 | 10.34 | 6,385,022 | +0.13(+1.22%) |
Jul 10, 2015 | 10.20 | 10.27 | 10.17 | 10.22 | 6,093,934 | +0.13(+1.33%) |
Jul 09, 2015 | 10.13 | 10.15 | 10.03 | 10.08 | 4,321,776 | +0.12(+1.17%) |
Jul 08, 2015 | 9.965 | 10.14 | 9.889 | 9.965 | 3,478,495 | -0.06(-0.62%) |
Jul 07, 2015 | 10.02 | 10.05 | 9.777 | 10.03 | 4,312,551 | +0.04(+0.36%) |
Jul 06, 2015 | 10.02 | 10.16 | 9.965 | 9.992 | 4,188,867 | -0.13(-1.24%) |
Jul 02, 2015 | 10.18 | 10.12 | 10.12 | 10.12 | 4,170,161 | -0.03(-0.26%) |