Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8.158 | 8.363 | 7.933 | 8.332 | 3,165,640 | +0.29(+3.67%) |
Sep 29, 2015 | 8.455 | 8.485 | 8.027 | 8.037 | 2,077,384 | -0.41(-4.88%) |
Sep 28, 2015 | 8.680 | 8.740 | 8.377 | 8.450 | 2,269,116 | -0.28(-3.24%) |
Sep 25, 2015 | 8.703 | 8.822 | 8.682 | 8.732 | 2,739,496 | +0.10(+1.10%) |
Sep 24, 2015 | 8.303 | 8.675 | 8.152 | 8.637 | 4,632,356 | +0.42(+5.18%) |
Sep 23, 2015 | 8.533 | 8.533 | 8.203 | 8.213 | 1,704,224 | -0.29(-3.35%) |
Sep 22, 2015 | 8.785 | 8.873 | 8.445 | 8.498 | 2,057,328 | -0.38(-4.25%) |
Sep 21, 2015 | 9.000 | 9.100 | 8.855 | 8.875 | 1,625,496 | +0.00(+0.00%) |
Sep 18, 2015 | 9.152 | 9.175 | 8.688 | 8.875 | 14,887,204 | -0.38(-4.16%) |
Sep 17, 2015 | 9.283 | 9.450 | 9.205 | 9.260 | 1,748,716 | -0.00(-0.03%) |
Sep 16, 2015 | 9.295 | 9.315 | 9.197 | 9.262 | 1,516,824 | -0.02(-0.24%) |
Sep 15, 2015 | 9.223 | 9.340 | 9.155 | 9.285 | 1,671,468 | +0.09(+0.95%) |
Sep 14, 2015 | 9.373 | 9.422 | 9.130 | 9.197 | 1,888,304 | -0.16(-1.68%) |
Sep 11, 2015 | 9.283 | 9.473 | 9.207 | 9.355 | 2,222,348 | -0.01(-0.11%) |
Sep 10, 2015 | 9.408 | 9.588 | 9.315 | 9.365 | 1,435,596 | -0.15(-1.55%) |
Sep 09, 2015 | 9.807 | 9.807 | 9.485 | 9.512 | 901,700 | -0.17(-1.76%) |
Sep 08, 2015 | 9.630 | 9.780 | 9.557 | 9.682 | 1,638,688 | +0.25(+2.70%) |
Sep 04, 2015 | 9.595 | 9.428 | 9.428 | 9.428 | 1,282,800 | -0.32(-3.26%) |
Sep 03, 2015 | 9.588 | 9.810 | 9.588 | 9.745 | 1,531,596 | +0.21(+2.18%) |
Sep 02, 2015 | 9.418 | 9.545 | 9.225 | 9.537 | 1,553,928 | +0.26(+2.77%) |
Sep 01, 2015 | 9.508 | 9.572 | 9.232 | 9.280 | 1,542,672 | -0.42(-4.35%) |
Aug 31, 2015 | 9.770 | 9.850 | 9.668 | 9.703 | 1,388,844 | -0.09(-0.92%) |
Aug 28, 2015 | 9.750 | 10.00 | 9.703 | 9.793 | 2,303,920 | +0.04(+0.41%) |
Aug 27, 2015 | 9.485 | 9.770 | 9.475 | 9.752 | 2,047,744 | +0.36(+3.83%) |
Aug 26, 2015 | 9.545 | 9.588 | 9.197 | 9.393 | 2,303,256 | +0.06(+0.70%) |
Aug 25, 2015 | 10.05 | 10.05 | 9.280 | 9.328 | 2,149,220 | -0.39(-4.01%) |
Aug 24, 2015 | 9.252 | 10.17 | 8.460 | 9.717 | 2,516,152 | -0.35(-3.50%) |
Aug 21, 2015 | 9.750 | 10.22 | 9.648 | 10.07 | 2,519,856 | +0.10(+0.98%) |
Aug 20, 2015 | 10.42 | 10.49 | 9.930 | 9.973 | 2,032,532 | -0.58(-5.47%) |
Aug 19, 2015 | 10.42 | 10.65 | 10.22 | 10.55 | 1,693,344 | +0.11(+1.05%) |
Aug 18, 2015 | 10.29 | 10.47 | 10.19 | 10.44 | 1,682,504 | +0.15(+1.43%) |
Aug 17, 2015 | 10.18 | 10.38 | 10.06 | 10.29 | 1,042,344 | +0.06(+0.56%) |
Aug 14, 2015 | 10.17 | 10.30 | 10.01 | 10.23 | 1,251,908 | +0.02(+0.17%) |
Aug 13, 2015 | 10.33 | 10.46 | 10.19 | 10.22 | 1,263,532 | -0.11(-1.09%) |
Aug 12, 2015 | 10.25 | 10.46 | 10.12 | 10.33 | 1,663,264 | -0.09(-0.84%) |
Aug 11, 2015 | 10.36 | 10.50 | 10.23 | 10.42 | 1,759,020 | -0.07(-0.64%) |
Aug 10, 2015 | 10.05 | 10.55 | 10.05 | 10.48 | 2,286,384 | +0.46(+4.59%) |
Aug 07, 2015 | 9.880 | 10.07 | 9.825 | 10.03 | 2,099,052 | +0.08(+0.80%) |
Aug 06, 2015 | 9.773 | 9.977 | 9.680 | 9.945 | 4,093,768 | +0.09(+0.91%) |
Aug 05, 2015 | 10.16 | 10.33 | 9.625 | 9.855 | 3,545,352 | -0.29(-2.83%) |
Aug 04, 2015 | 9.750 | 10.19 | 9.655 | 10.14 | 6,355,668 | +0.43(+4.45%) |
Aug 03, 2015 | 9.730 | 10.29 | 8.550 | 9.710 | 16,817,692 | -1.63(-14.39%) |
Jul 31, 2015 | 11.31 | 11.73 | 11.26 | 11.34 | 2,330,688 | +0.07(+0.67%) |
Jul 30, 2015 | 11.20 | 11.30 | 11.10 | 11.27 | 1,607,100 | +0.05(+0.45%) |
Jul 29, 2015 | 11.08 | 11.32 | 10.97 | 11.22 | 1,273,508 | +0.15(+1.36%) |
Jul 28, 2015 | 11.46 | 11.46 | 10.87 | 11.07 | 2,232,108 | -0.30(-2.68%) |
Jul 27, 2015 | 11.41 | 11.62 | 11.29 | 11.37 | 1,003,832 | -0.06(-0.52%) |
Jul 24, 2015 | 11.65 | 11.73 | 11.38 | 11.43 | 1,376,280 | -0.19(-1.66%) |
Jul 23, 2015 | 11.79 | 11.89 | 11.61 | 11.62 | 983,724 | -0.18(-1.55%) |
Jul 22, 2015 | 11.75 | 12.04 | 11.69 | 11.81 | 1,062,620 | +0.00(+0.00%) |
Jul 21, 2015 | 11.66 | 11.93 | 11.63 | 11.81 | 631,100 | +0.13(+1.16%) |
Jul 20, 2015 | 11.91 | 12.02 | 11.62 | 11.67 | 1,067,040 | -0.23(-1.91%) |
Jul 17, 2015 | 11.88 | 12.07 | 11.81 | 11.90 | 1,476,128 | +0.04(+0.34%) |
Jul 16, 2015 | 11.89 | 12.08 | 11.79 | 11.86 | 1,008,396 | +0.07(+0.59%) |
Jul 15, 2015 | 12.12 | 12.12 | 11.73 | 11.79 | 1,196,584 | -0.32(-2.66%) |
Jul 14, 2015 | 12.16 | 12.28 | 12.08 | 12.11 | 930,480 | -0.12(-1.02%) |
Jul 13, 2015 | 12.10 | 12.32 | 11.99 | 12.24 | 3,254,056 | +0.26(+2.19%) |
Jul 10, 2015 | 11.91 | 12.06 | 11.82 | 11.97 | 1,202,232 | +0.23(+1.96%) |
Jul 09, 2015 | 11.51 | 11.77 | 11.38 | 11.74 | 1,919,896 | +0.43(+3.82%) |
Jul 08, 2015 | 11.38 | 11.51 | 11.27 | 11.31 | 1,554,088 | -0.22(-1.93%) |
Jul 07, 2015 | 12.04 | 12.04 | 11.45 | 11.54 | 1,987,280 | -0.43(-3.61%) |
Jul 06, 2015 | 11.96 | 12.17 | 11.85 | 11.97 | 861,440 | -0.09(-0.71%) |
Jul 02, 2015 | 12.47 | 12.05 | 12.05 | 12.05 | 1,115,600 | -0.38(-3.10%) |