Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 6.800 | 6.870 | 6.375 | 6.660 | 15,224,110 | -0.11(-1.62%) |
Oct 29, 2015 | 7.060 | 7.300 | 6.750 | 6.770 | 13,208,889 | -0.30(-4.24%) |
Oct 28, 2015 | 7.100 | 7.490 | 6.950 | 7.070 | 14,617,086 | +0.09(+1.29%) |
Oct 27, 2015 | 8.390 | 8.390 | 6.900 | 6.980 | 24,716,388 | -1.88(-21.22%) |
Oct 26, 2015 | 9.400 | 9.560 | 8.830 | 8.860 | 10,593,330 | -0.64(-6.74%) |
Oct 23, 2015 | 9.950 | 10.13 | 9.260 | 9.500 | 8,547,160 | -0.43(-4.33%) |
Oct 22, 2015 | 9.720 | 10.14 | 9.650 | 9.930 | 6,563,047 | +0.28(+2.90%) |
Oct 21, 2015 | 10.32 | 10.36 | 9.640 | 9.650 | 5,450,493 | -0.68(-6.58%) |
Oct 20, 2015 | 10.43 | 10.69 | 10.10 | 10.33 | 4,872,048 | -0.18(-1.71%) |
Oct 19, 2015 | 10.84 | 11.04 | 10.42 | 10.51 | 4,330,300 | -0.49(-4.45%) |
Oct 16, 2015 | 11.59 | 11.80 | 10.50 | 11.00 | 7,457,091 | -0.57(-4.93%) |
Oct 15, 2015 | 11.02 | 11.64 | 10.91 | 11.57 | 5,090,279 | +0.49(+4.42%) |
Oct 14, 2015 | 11.46 | 11.58 | 11.04 | 11.08 | 5,845,866 | -0.29(-2.55%) |
Oct 13, 2015 | 11.34 | 11.78 | 11.15 | 11.37 | 5,186,453 | -0.15(-1.30%) |
Oct 12, 2015 | 11.67 | 11.67 | 10.95 | 11.52 | 6,408,395 | -0.19(-1.62%) |
Oct 09, 2015 | 11.75 | 11.99 | 11.46 | 11.71 | 6,545,898 | +0.11(+0.95%) |
Oct 08, 2015 | 11.17 | 11.96 | 10.90 | 11.60 | 7,543,879 | +0.29(+2.56%) |
Oct 07, 2015 | 11.19 | 11.95 | 11.05 | 11.31 | 14,164,874 | +0.46(+4.24%) |
Oct 06, 2015 | 10.70 | 11.32 | 10.53 | 10.85 | 11,036,895 | +0.11(+1.02%) |
Oct 05, 2015 | 10.27 | 10.92 | 10.01 | 10.74 | 12,807,108 | +0.89(+9.04%) |
Oct 02, 2015 | 8.950 | 9.960 | 8.950 | 9.850 | 7,506,472 | +0.71(+7.77%) |
Oct 01, 2015 | 9.920 | 10.22 | 8.680 | 9.140 | 8,797,040 | -0.66(-6.73%) |
Sep 30, 2015 | 9.570 | 9.975 | 9.330 | 9.800 | 6,654,162 | +0.39(+4.14%) |
Sep 29, 2015 | 9.770 | 9.890 | 9.290 | 9.410 | 6,521,613 | -0.38(-3.88%) |
Sep 28, 2015 | 10.28 | 10.28 | 9.610 | 9.790 | 6,234,722 | -0.65(-6.23%) |
Sep 25, 2015 | 11.00 | 11.04 | 10.26 | 10.44 | 4,918,245 | -0.44(-4.04%) |
Sep 24, 2015 | 10.80 | 11.03 | 10.38 | 10.88 | 7,345,584 | -0.13(-1.18%) |
Sep 23, 2015 | 12.05 | 12.11 | 10.91 | 11.01 | 7,589,936 | -1.04(-8.63%) |
Sep 22, 2015 | 12.59 | 12.65 | 11.70 | 12.05 | 4,948,270 | -0.80(-6.23%) |
Sep 21, 2015 | 13.05 | 13.20 | 12.69 | 12.85 | 4,849,383 | -0.17(-1.31%) |
Sep 18, 2015 | 13.24 | 13.29 | 12.88 | 13.02 | 9,992,993 | -0.51(-3.77%) |
Sep 17, 2015 | 13.78 | 14.05 | 13.47 | 13.53 | 5,952,473 | -0.32(-2.31%) |
Sep 16, 2015 | 13.09 | 13.88 | 13.00 | 13.85 | 7,818,710 | +0.81(+6.21%) |
Sep 15, 2015 | 12.55 | 13.16 | 12.44 | 13.04 | 4,691,323 | +0.45(+3.57%) |
Sep 14, 2015 | 12.47 | 12.75 | 12.15 | 12.59 | 4,636,968 | +0.06(+0.48%) |
Sep 11, 2015 | 13.05 | 13.27 | 12.29 | 12.53 | 8,585,005 | -0.68(-5.15%) |
Sep 10, 2015 | 13.34 | 13.67 | 12.98 | 13.21 | 5,702,920 | -0.14(-1.05%) |
Sep 09, 2015 | 13.51 | 14.07 | 12.97 | 13.35 | 6,434,804 | -0.02(-0.15%) |
Sep 08, 2015 | 13.73 | 13.80 | 13.33 | 13.37 | 4,442,188 | -0.03(-0.22%) |
Sep 04, 2015 | 13.76 | 13.40 | 13.40 | 13.40 | 6,113,700 | -0.83(-5.83%) |
Sep 03, 2015 | 14.11 | 14.70 | 13.78 | 14.23 | 4,895,799 | +0.06(+0.42%) |
Sep 02, 2015 | 14.47 | 14.92 | 13.52 | 14.17 | 6,629,314 | -0.08(-0.56%) |
Sep 01, 2015 | 14.63 | 15.15 | 14.03 | 14.25 | 9,731,355 | -0.98(-6.43%) |
Aug 31, 2015 | 14.18 | 15.50 | 13.94 | 15.23 | 9,166,528 | +0.84(+5.84%) |
Aug 28, 2015 | 13.72 | 14.78 | 13.58 | 14.39 | 7,639,705 | +0.53(+3.82%) |
Aug 27, 2015 | 12.52 | 14.35 | 12.46 | 13.86 | 9,960,171 | +1.68(+13.79%) |
Aug 26, 2015 | 12.49 | 12.76 | 11.94 | 12.18 | 8,478,507 | -0.06(-0.49%) |
Aug 25, 2015 | 12.43 | 13.16 | 11.99 | 12.24 | 8,467,430 | +0.49(+4.17%) |
Aug 24, 2015 | 11.83 | 12.49 | 11.46 | 11.75 | 7,724,907 | -0.86(-6.82%) |
Aug 21, 2015 | 12.39 | 13.07 | 12.37 | 12.61 | 7,063,447 | +0.12(+0.96%) |
Aug 20, 2015 | 12.58 | 13.19 | 12.41 | 12.49 | 5,459,305 | -0.08(-0.64%) |
Aug 19, 2015 | 12.77 | 13.30 | 12.43 | 12.57 | 5,378,003 | -0.26(-2.03%) |
Aug 18, 2015 | 12.89 | 12.97 | 12.52 | 12.83 | 4,268,146 | -0.19(-1.46%) |
Aug 17, 2015 | 12.84 | 13.52 | 12.83 | 13.02 | 4,866,171 | +0.09(+0.70%) |
Aug 14, 2015 | 13.02 | 13.48 | 12.86 | 12.93 | 4,114,924 | -0.02(-0.15%) |
Aug 13, 2015 | 13.99 | 14.17 | 12.73 | 12.95 | 7,738,432 | -1.25(-8.80%) |
Aug 12, 2015 | 13.54 | 14.40 | 13.39 | 14.20 | 6,749,981 | +0.75(+5.58%) |
Aug 11, 2015 | 13.48 | 13.61 | 12.89 | 13.45 | 6,486,973 | -0.41(-2.96%) |
Aug 10, 2015 | 13.19 | 14.40 | 13.12 | 13.86 | 8,404,940 | +0.71(+5.40%) |
Aug 07, 2015 | 14.17 | 14.50 | 13.07 | 13.15 | 6,700,335 | -1.14(-7.98%) |
Aug 06, 2015 | 13.68 | 14.43 | 13.58 | 14.29 | 7,454,653 | +0.39(+2.81%) |
Aug 05, 2015 | 14.83 | 15.00 | 13.59 | 13.90 | 7,982,544 | -0.56(-3.87%) |
Aug 04, 2015 | 15.15 | 15.34 | 13.62 | 14.46 | 13,296,378 | -0.80(-5.24%) |