Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8.455 | 8.588 | 8.392 | 8.582 | 63,567,896 | +0.27(+3.19%) |
Sep 29, 2015 | 8.310 | 8.354 | 8.227 | 8.316 | 70,233,984 | +0.02(+0.23%) |
Sep 28, 2015 | 8.512 | 8.540 | 8.259 | 8.297 | 65,021,572 | -0.26(-3.03%) |
Sep 25, 2015 | 8.771 | 8.771 | 8.544 | 8.556 | 56,875,008 | -0.08(-0.88%) |
Sep 24, 2015 | 8.582 | 8.664 | 8.392 | 8.632 | 51,327,816 | -0.02(-0.22%) |
Sep 23, 2015 | 8.809 | 8.822 | 8.550 | 8.651 | 49,948,560 | -0.15(-1.72%) |
Sep 22, 2015 | 8.860 | 8.885 | 8.683 | 8.803 | 69,704,688 | -0.25(-2.79%) |
Sep 21, 2015 | 8.980 | 9.125 | 8.948 | 9.056 | 32,834,084 | +0.03(+0.28%) |
Sep 18, 2015 | 9.132 | 9.157 | 8.986 | 9.031 | 64,377,936 | -0.20(-2.19%) |
Sep 17, 2015 | 9.239 | 9.410 | 9.144 | 9.233 | 59,626,264 | -0.03(-0.27%) |
Sep 16, 2015 | 9.056 | 9.334 | 9.012 | 9.258 | 65,897,024 | +0.21(+2.31%) |
Sep 15, 2015 | 8.727 | 9.088 | 8.721 | 9.050 | 73,787,344 | +0.34(+3.85%) |
Sep 14, 2015 | 8.676 | 8.721 | 8.620 | 8.714 | 41,258,124 | +0.04(+0.51%) |
Sep 11, 2015 | 8.695 | 8.733 | 8.556 | 8.670 | 36,060,612 | -0.01(-0.15%) |
Sep 10, 2015 | 8.550 | 8.746 | 8.442 | 8.683 | 61,190,228 | +0.13(+1.48%) |
Sep 09, 2015 | 8.733 | 8.752 | 8.518 | 8.556 | 48,773,028 | -0.09(-1.02%) |
Sep 08, 2015 | 8.708 | 8.711 | 8.563 | 8.645 | 47,474,308 | +0.07(+0.81%) |
Sep 04, 2015 | 8.651 | 8.575 | 8.575 | 8.575 | 49,238,908 | -0.18(-2.02%) |
Sep 03, 2015 | 8.816 | 8.898 | 8.717 | 8.752 | 43,581,044 | -0.02(-0.22%) |
Sep 02, 2015 | 8.847 | 8.854 | 8.620 | 8.771 | 46,804,908 | +0.09(+1.09%) |
Sep 01, 2015 | 8.819 | 8.948 | 8.601 | 8.676 | 79,802,504 | -0.09(-1.08%) |
Aug 31, 2015 | 8.702 | 8.816 | 8.544 | 8.771 | 60,421,692 | +0.08(+0.95%) |
Aug 28, 2015 | 8.563 | 8.752 | 8.556 | 8.689 | 40,637,628 | +0.11(+1.33%) |
Aug 27, 2015 | 8.512 | 8.645 | 8.367 | 8.575 | 66,512,780 | +0.22(+2.65%) |
Aug 26, 2015 | 8.335 | 8.442 | 8.076 | 8.354 | 76,489,920 | +0.20(+2.40%) |
Aug 25, 2015 | 8.759 | 8.765 | 8.158 | 8.158 | 75,820,592 | -0.18(-2.20%) |
Aug 24, 2015 | 7.740 | 8.525 | 6.602 | 8.341 | 94,559,448 | -0.42(-4.83%) |
Aug 21, 2015 | 9.037 | 9.094 | 8.752 | 8.765 | 66,577,836 | -0.36(-3.95%) |
Aug 20, 2015 | 9.303 | 9.303 | 9.106 | 9.125 | 38,114,564 | -0.22(-2.30%) |
Aug 19, 2015 | 9.347 | 9.471 | 9.334 | 9.340 | 35,610,520 | -0.04(-0.40%) |
Aug 18, 2015 | 9.290 | 9.385 | 9.271 | 9.378 | 26,650,764 | +0.09(+1.02%) |
Aug 17, 2015 | 9.334 | 9.340 | 9.214 | 9.284 | 25,344,434 | -0.06(-0.68%) |
Aug 14, 2015 | 9.315 | 9.378 | 9.284 | 9.347 | 29,094,014 | +0.04(+0.48%) |
Aug 13, 2015 | 9.258 | 9.390 | 9.227 | 9.303 | 32,511,950 | +0.02(+0.20%) |
Aug 12, 2015 | 9.201 | 9.303 | 9.088 | 9.284 | 33,379,408 | -0.01(-0.14%) |
Aug 11, 2015 | 9.359 | 9.359 | 9.239 | 9.296 | 42,647,908 | -0.18(-1.93%) |
Aug 10, 2015 | 9.397 | 9.486 | 9.366 | 9.480 | 26,567,480 | +0.12(+1.28%) |
Aug 07, 2015 | 9.391 | 9.435 | 9.328 | 9.359 | 22,579,662 | -0.02(-0.20%) |
Aug 06, 2015 | 9.359 | 9.410 | 9.246 | 9.378 | 42,366,828 | +0.02(+0.20%) |
Aug 05, 2015 | 9.480 | 9.511 | 9.309 | 9.359 | 35,563,200 | -0.07(-0.74%) |
Aug 04, 2015 | 9.448 | 9.486 | 9.385 | 9.429 | 29,767,022 | -0.02(-0.20%) |
Aug 03, 2015 | 9.467 | 9.511 | 9.391 | 9.448 | 42,220,944 | +0.07(+0.74%) |
Jul 31, 2015 | 9.600 | 9.606 | 9.315 | 9.378 | 51,636,080 | -0.17(-1.79%) |
Jul 30, 2015 | 9.619 | 9.676 | 9.461 | 9.549 | 55,263,036 | -0.07(-0.72%) |
Jul 29, 2015 | 9.378 | 9.676 | 9.366 | 9.619 | 82,415,096 | +0.34(+3.61%) |
Jul 28, 2015 | 9.365 | 9.390 | 9.142 | 9.284 | 90,082,528 | +0.18(+1.92%) |
Jul 27, 2015 | 8.983 | 9.140 | 8.908 | 9.108 | 70,041,632 | +0.10(+1.11%) |
Jul 24, 2015 | 9.215 | 9.221 | 8.964 | 9.008 | 41,615,072 | -0.14(-1.51%) |
Jul 23, 2015 | 9.233 | 9.309 | 9.133 | 9.146 | 47,023,756 | +0.12(+1.32%) |
Jul 22, 2015 | 9.071 | 9.083 | 8.983 | 9.027 | 49,370,680 | -0.06(-0.62%) |
Jul 21, 2015 | 9.096 | 9.108 | 9.046 | 9.083 | 30,874,372 | -0.04(-0.41%) |
Jul 20, 2015 | 9.208 | 9.233 | 9.096 | 9.121 | 40,619,832 | -0.08(-0.82%) |
Jul 17, 2015 | 9.083 | 9.196 | 9.064 | 9.196 | 50,667,968 | +0.08(+0.82%) |
Jul 16, 2015 | 9.227 | 9.259 | 9.046 | 9.121 | 54,201,196 | -0.11(-1.22%) |
Jul 15, 2015 | 9.284 | 9.302 | 9.148 | 9.233 | 34,971,452 | -0.04(-0.41%) |
Jul 14, 2015 | 9.208 | 9.302 | 9.133 | 9.271 | 33,274,716 | +0.11(+1.16%) |
Jul 13, 2015 | 9.165 | 9.171 | 9.027 | 9.165 | 31,687,588 | +0.10(+1.10%) |
Jul 10, 2015 | 9.064 | 9.102 | 8.971 | 9.064 | 32,098,498 | +0.09(+1.05%) |
Jul 09, 2015 | 9.140 | 9.152 | 8.933 | 8.971 | 47,378,004 | -0.03(-0.28%) |
Jul 08, 2015 | 9.183 | 9.215 | 8.933 | 8.996 | 67,504,208 | -0.30(-3.23%) |
Jul 07, 2015 | 9.246 | 9.324 | 9.089 | 9.296 | 44,970,132 | +0.04(+0.41%) |
Jul 06, 2015 | 9.233 | 9.327 | 9.202 | 9.259 | 36,117,968 | -0.05(-0.54%) |
Jul 02, 2015 | 9.396 | 9.309 | 9.309 | 9.309 | 29,524,706 | -0.08(-0.80%) |