Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 9.869 | 10.04 | 9.698 | 9.948 | 74,359,712 | -0.20(-2.02%) |
Oct 29, 2015 | 10.87 | 11.03 | 10.06 | 10.15 | 43,275,944 | -1.38(-12.00%) |
Oct 28, 2015 | 11.33 | 11.55 | 11.33 | 11.54 | 7,228,168 | +0.22(+1.97%) |
Oct 27, 2015 | 11.29 | 11.41 | 11.26 | 11.31 | 4,475,659 | -0.03(-0.27%) |
Oct 26, 2015 | 11.42 | 11.44 | 11.30 | 11.34 | 3,753,365 | -0.07(-0.58%) |
Oct 23, 2015 | 11.23 | 11.44 | 11.20 | 11.41 | 5,438,671 | +0.25(+2.27%) |
Oct 22, 2015 | 11.10 | 11.29 | 11.06 | 11.16 | 4,877,535 | +0.11(+0.98%) |
Oct 21, 2015 | 11.19 | 11.31 | 11.05 | 11.05 | 6,074,022 | -0.14(-1.29%) |
Oct 20, 2015 | 11.17 | 11.24 | 11.12 | 11.19 | 2,794,038 | +0.08(+0.70%) |
Oct 19, 2015 | 11.09 | 11.18 | 11.06 | 11.12 | 3,753,554 | +0.01(+0.11%) |
Oct 16, 2015 | 11.13 | 11.21 | 11.08 | 11.10 | 3,647,704 | -0.02(-0.16%) |
Oct 15, 2015 | 11.03 | 11.13 | 10.98 | 11.12 | 3,331,468 | +0.16(+1.43%) |
Oct 14, 2015 | 11.15 | 11.15 | 10.94 | 10.97 | 3,848,056 | -0.18(-1.62%) |
Oct 13, 2015 | 11.17 | 11.30 | 11.14 | 11.15 | 2,265,135 | -0.08(-0.70%) |
Oct 12, 2015 | 11.13 | 11.25 | 11.09 | 11.22 | 2,158,959 | +0.08(+0.70%) |
Oct 09, 2015 | 11.28 | 11.33 | 11.10 | 11.15 | 3,234,997 | -0.10(-0.91%) |
Oct 08, 2015 | 11.18 | 11.28 | 11.13 | 11.25 | 2,475,964 | +0.06(+0.54%) |
Oct 07, 2015 | 11.12 | 11.21 | 11.05 | 11.19 | 5,421,399 | +0.10(+0.92%) |
Oct 06, 2015 | 11.08 | 11.13 | 11.01 | 11.09 | 3,773,556 | -0.01(-0.11%) |
Oct 05, 2015 | 10.94 | 11.11 | 10.92 | 11.10 | 4,941,909 | +0.22(+2.05%) |
Oct 02, 2015 | 10.70 | 10.88 | 10.50 | 10.88 | 5,138,694 | -0.01(-0.06%) |
Oct 01, 2015 | 10.88 | 10.93 | 10.73 | 10.88 | 4,106,087 | +0.01(+0.06%) |
Sep 30, 2015 | 10.84 | 10.90 | 10.75 | 10.88 | 5,309,809 | +0.10(+0.89%) |
Sep 29, 2015 | 10.81 | 10.87 | 10.71 | 10.78 | 4,652,972 | -0.03(-0.28%) |
Sep 28, 2015 | 10.87 | 10.90 | 10.76 | 10.81 | 5,013,680 | -0.11(-0.99%) |
Sep 25, 2015 | 11.06 | 11.09 | 10.90 | 10.92 | 5,624,037 | -0.02(-0.16%) |
Sep 24, 2015 | 10.80 | 10.96 | 10.75 | 10.94 | 5,070,084 | +0.05(+0.50%) |
Sep 23, 2015 | 10.65 | 11.04 | 10.65 | 10.88 | 10,858,601 | +0.28(+2.67%) |
Sep 22, 2015 | 10.58 | 10.65 | 10.53 | 10.60 | 4,571,543 | -0.10(-0.90%) |
Sep 21, 2015 | 10.59 | 10.76 | 10.59 | 10.69 | 5,908,699 | +0.17(+1.66%) |
Sep 18, 2015 | 10.59 | 10.60 | 10.50 | 10.52 | 8,734,872 | -0.23(-2.13%) |
Sep 17, 2015 | 10.94 | 11.03 | 10.72 | 10.75 | 4,741,666 | -0.19(-1.76%) |
Sep 16, 2015 | 10.89 | 10.96 | 10.81 | 10.94 | 3,532,339 | +0.03(+0.28%) |
Sep 15, 2015 | 10.83 | 10.94 | 10.80 | 10.91 | 3,633,704 | +0.11(+1.00%) |
Sep 14, 2015 | 10.71 | 10.81 | 10.65 | 10.80 | 2,827,552 | +0.10(+0.90%) |
Sep 11, 2015 | 10.69 | 10.72 | 10.58 | 10.71 | 8,876,890 | +0.01(+0.11%) |
Sep 10, 2015 | 10.62 | 10.82 | 10.57 | 10.69 | 3,918,065 | +0.07(+0.62%) |
Sep 09, 2015 | 10.88 | 10.91 | 10.62 | 10.63 | 4,740,947 | -0.17(-1.62%) |
Sep 08, 2015 | 10.59 | 10.83 | 10.55 | 10.80 | 7,071,389 | +0.33(+3.10%) |
Sep 04, 2015 | 10.39 | 10.48 | 10.48 | 10.48 | 4,281,589 | -0.04(-0.34%) |
Sep 03, 2015 | 10.43 | 10.56 | 10.38 | 10.51 | 3,631,304 | +0.12(+1.16%) |
Sep 02, 2015 | 10.38 | 10.40 | 10.23 | 10.39 | 3,491,826 | +0.15(+1.47%) |
Sep 01, 2015 | 10.47 | 10.47 | 10.20 | 10.24 | 5,943,967 | -0.39(-3.68%) |
Aug 31, 2015 | 10.57 | 10.67 | 10.54 | 10.63 | 3,833,289 | +0.01(+0.11%) |
Aug 28, 2015 | 10.51 | 10.66 | 10.50 | 10.62 | 5,188,425 | +0.05(+0.46%) |
Aug 27, 2015 | 10.45 | 10.62 | 10.41 | 10.57 | 4,987,289 | +0.25(+2.39%) |
Aug 26, 2015 | 10.26 | 10.35 | 10.07 | 10.33 | 6,994,233 | +0.30(+3.00%) |
Aug 25, 2015 | 10.47 | 10.47 | 10.03 | 10.03 | 8,236,881 | -0.10(-1.01%) |
Aug 24, 2015 | 9.875 | 10.39 | 8.587 | 10.13 | 10,740,785 | -0.50(-4.70%) |
Aug 21, 2015 | 10.63 | 10.75 | 10.54 | 10.63 | 7,239,102 | -0.12(-1.12%) |
Aug 20, 2015 | 10.86 | 10.90 | 10.74 | 10.75 | 5,593,633 | -0.20(-1.82%) |
Aug 19, 2015 | 11.09 | 11.13 | 10.94 | 10.95 | 7,513,780 | -0.18(-1.62%) |
Aug 18, 2015 | 11.22 | 11.24 | 11.12 | 11.13 | 4,460,076 | -0.07(-0.65%) |
Aug 17, 2015 | 11.14 | 11.26 | 11.06 | 11.20 | 3,829,810 | +0.00(+0.00%) |
Aug 14, 2015 | 11.03 | 11.20 | 10.97 | 11.20 | 3,301,061 | +0.17(+1.58%) |
Aug 13, 2015 | 10.94 | 11.07 | 10.92 | 11.03 | 2,495,818 | +0.07(+0.66%) |
Aug 12, 2015 | 11.01 | 11.03 | 10.77 | 10.95 | 6,435,116 | -0.13(-1.14%) |
Aug 11, 2015 | 11.04 | 11.09 | 10.98 | 11.08 | 4,492,262 | -0.04(-0.38%) |
Aug 10, 2015 | 11.02 | 11.14 | 11.00 | 11.12 | 4,521,713 | +0.16(+1.48%) |
Aug 07, 2015 | 11.10 | 11.13 | 10.89 | 10.96 | 7,362,003 | -0.17(-1.57%) |
Aug 06, 2015 | 11.23 | 11.29 | 11.08 | 11.13 | 5,001,202 | -0.10(-0.91%) |
Aug 05, 2015 | 11.25 | 11.36 | 11.22 | 11.24 | 5,743,038 | +0.04(+0.32%) |
Aug 04, 2015 | 11.19 | 11.33 | 11.17 | 11.20 | 4,645,530 | +0.00(+0.00%) |