Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2015 | 9.478 | 9.496 | 9.265 | 9.384 | 50,709,892 | -0.01(-0.13%) |
Jun 30, 2015 | 9.496 | 9.503 | 9.327 | 9.396 | 45,541,344 | -0.01(-0.07%) |
Jun 29, 2015 | 9.534 | 9.575 | 9.337 | 9.402 | 60,889,048 | -0.24(-2.47%) |
Jun 26, 2015 | 9.659 | 9.697 | 9.609 | 9.640 | 32,633,042 | -0.03(-0.26%) |
Jun 25, 2015 | 9.715 | 9.741 | 9.634 | 9.665 | 38,221,432 | -0.04(-0.39%) |
Jun 24, 2015 | 9.703 | 9.803 | 9.653 | 9.703 | 56,543,000 | +0.13(+1.37%) |
Jun 23, 2015 | 9.534 | 9.647 | 9.528 | 9.572 | 33,814,472 | +0.10(+1.06%) |
Jun 22, 2015 | 9.478 | 9.546 | 9.453 | 9.471 | 30,133,302 | +0.01(+0.13%) |
Jun 19, 2015 | 9.446 | 9.546 | 9.428 | 9.459 | 39,417,208 | -0.02(-0.20%) |
Jun 18, 2015 | 9.409 | 9.540 | 9.390 | 9.478 | 34,121,584 | +0.08(+0.80%) |
Jun 17, 2015 | 9.396 | 9.440 | 9.302 | 9.402 | 41,274,576 | +0.01(+0.13%) |
Jun 16, 2015 | 9.396 | 9.415 | 9.346 | 9.390 | 37,273,212 | -0.03(-0.33%) |
Jun 15, 2015 | 9.428 | 9.459 | 9.371 | 9.421 | 38,054,276 | -0.11(-1.18%) |
Jun 12, 2015 | 9.515 | 9.609 | 9.515 | 9.534 | 31,704,988 | -0.03(-0.33%) |
Jun 11, 2015 | 9.459 | 9.609 | 9.459 | 9.565 | 43,428,564 | +0.16(+1.66%) |
Jun 10, 2015 | 9.396 | 9.440 | 9.359 | 9.409 | 33,484,304 | +0.09(+1.01%) |
Jun 09, 2015 | 9.340 | 9.396 | 9.287 | 9.315 | 32,669,770 | -0.01(-0.13%) |
Jun 08, 2015 | 9.284 | 9.396 | 9.265 | 9.327 | 48,297,512 | +0.08(+0.81%) |
Jun 05, 2015 | 9.402 | 9.402 | 9.252 | 9.252 | 71,465,024 | -0.17(-1.79%) |
Jun 04, 2015 | 9.471 | 9.496 | 9.396 | 9.421 | 37,422,416 | -0.09(-0.99%) |
Jun 03, 2015 | 9.572 | 9.590 | 9.468 | 9.515 | 38,836,504 | -0.04(-0.39%) |
Jun 02, 2015 | 9.665 | 9.703 | 9.521 | 9.553 | 55,856,836 | -0.06(-0.65%) |