Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 10.87 | 11.20 | 10.74 | 10.94 | 23,478,934 | +0.13(+1.20%) |
Oct 29, 2015 | 10.76 | 11.15 | 10.71 | 10.81 | 21,179,608 | -0.14(-1.27%) |
Oct 28, 2015 | 10.61 | 11.48 | 10.59 | 10.95 | 34,993,948 | +0.16(+1.46%) |
Oct 27, 2015 | 10.98 | 11.14 | 10.51 | 10.79 | 25,159,784 | -0.38(-3.41%) |
Oct 26, 2015 | 11.28 | 11.44 | 11.13 | 11.17 | 14,612,034 | -0.10(-0.91%) |
Oct 23, 2015 | 11.33 | 11.41 | 10.95 | 11.27 | 27,747,650 | +0.10(+0.92%) |
Oct 22, 2015 | 10.72 | 11.89 | 10.71 | 11.17 | 38,942,440 | +0.06(+0.59%) |
Oct 21, 2015 | 11.42 | 11.48 | 11.03 | 11.10 | 26,868,968 | -0.27(-2.37%) |
Oct 20, 2015 | 11.09 | 11.51 | 10.99 | 11.37 | 25,083,864 | +0.20(+1.75%) |
Oct 19, 2015 | 11.35 | 11.52 | 10.94 | 11.18 | 27,806,550 | -0.38(-3.30%) |
Oct 16, 2015 | 12.14 | 12.14 | 11.38 | 11.56 | 31,537,538 | -0.52(-4.31%) |
Oct 15, 2015 | 12.01 | 12.27 | 11.93 | 12.08 | 27,914,768 | -0.06(-0.46%) |
Oct 14, 2015 | 11.92 | 12.16 | 11.59 | 12.14 | 29,744,374 | +0.31(+2.59%) |
Oct 13, 2015 | 11.44 | 12.22 | 11.26 | 11.83 | 33,290,362 | -0.15(-1.24%) |
Oct 12, 2015 | 12.53 | 12.53 | 11.60 | 11.98 | 33,177,328 | -0.51(-4.08%) |
Oct 09, 2015 | 12.86 | 13.14 | 12.19 | 12.49 | 55,881,168 | +0.03(+0.22%) |
Oct 08, 2015 | 11.99 | 12.61 | 11.76 | 12.46 | 56,580,468 | +0.42(+3.46%) |
Oct 07, 2015 | 11.32 | 12.44 | 11.32 | 12.04 | 101,367,184 | +1.09(+9.97%) |
Oct 06, 2015 | 10.58 | 11.04 | 10.46 | 10.95 | 58,246,936 | +0.60(+5.81%) |
Oct 05, 2015 | 9.756 | 10.45 | 9.728 | 10.35 | 41,581,892 | +0.52(+5.27%) |
Oct 02, 2015 | 8.988 | 9.867 | 8.904 | 9.830 | 42,791,092 | +0.74(+8.15%) |
Oct 01, 2015 | 9.173 | 9.386 | 8.802 | 9.089 | 33,828,272 | +0.12(+1.34%) |
Sep 30, 2015 | 8.580 | 9.052 | 8.562 | 8.969 | 45,589,692 | +0.54(+6.37%) |
Sep 29, 2015 | 8.303 | 8.571 | 8.293 | 8.432 | 29,484,684 | +0.19(+2.24%) |
Sep 28, 2015 | 9.071 | 8.673 | 7.979 | 8.247 | 53,476,436 | -0.82(-9.08%) |
Sep 25, 2015 | 9.312 | 9.330 | 8.886 | 9.071 | 50,162,120 | -0.18(-1.90%) |
Sep 24, 2015 | 8.978 | 9.386 | 8.858 | 9.247 | 50,759,184 | -0.01(-0.10%) |
Sep 23, 2015 | 9.830 | 9.876 | 9.219 | 9.256 | 36,769,100 | -0.55(-5.57%) |
Sep 22, 2015 | 9.228 | 9.978 | 8.997 | 9.802 | 98,895,696 | +0.06(+0.57%) |
Sep 21, 2015 | 9.969 | 10.09 | 9.728 | 9.747 | 46,625,884 | -0.32(-3.22%) |
Sep 18, 2015 | 10.50 | 10.58 | 9.756 | 10.07 | 85,542,560 | -1.08(-9.71%) |
Sep 17, 2015 | 10.79 | 11.65 | 10.70 | 11.15 | 52,858,376 | +0.19(+1.77%) |
Sep 16, 2015 | 10.60 | 10.99 | 10.54 | 10.96 | 32,317,452 | +0.51(+4.87%) |
Sep 15, 2015 | 10.30 | 10.63 | 10.28 | 10.45 | 30,261,380 | +0.12(+1.16%) |
Sep 14, 2015 | 10.34 | 10.68 | 10.07 | 10.33 | 30,516,000 | -0.22(-2.10%) |
Sep 11, 2015 | 10.47 | 10.77 | 10.27 | 10.55 | 44,968,392 | +0.12(+1.15%) |
Sep 10, 2015 | 10.02 | 10.50 | 9.978 | 10.43 | 58,538,528 | +0.50(+5.03%) |
Sep 09, 2015 | 9.969 | 10.35 | 9.635 | 9.932 | 48,468,932 | +0.31(+3.17%) |
Sep 08, 2015 | 9.450 | 9.793 | 9.330 | 9.626 | 71,332,864 | +0.64(+7.11%) |
Sep 04, 2015 | 9.062 | 8.988 | 8.988 | 8.988 | 32,491,686 | -0.39(-4.15%) |
Sep 03, 2015 | 9.274 | 9.580 | 9.136 | 9.376 | 44,119,540 | +0.21(+2.32%) |
Sep 02, 2015 | 9.302 | 9.302 | 8.793 | 9.163 | 39,411,452 | +0.12(+1.33%) |
Sep 01, 2015 | 9.358 | 9.617 | 8.932 | 9.043 | 45,925,312 | -0.81(-8.18%) |
Aug 31, 2015 | 9.580 | 10.02 | 9.413 | 9.848 | 62,923,124 | +0.13(+1.33%) |
Aug 28, 2015 | 10.49 | 10.63 | 9.561 | 9.719 | 119,073,456 | +0.29(+3.04%) |
Aug 27, 2015 | 7.988 | 9.700 | 7.923 | 9.432 | 116,508,456 | +2.10(+28.66%) |
Aug 26, 2015 | 7.636 | 7.673 | 7.183 | 7.331 | 57,243,192 | -0.30(-3.88%) |
Aug 25, 2015 | 8.562 | 8.571 | 7.627 | 7.627 | 40,136,456 | -0.41(-5.07%) |
Aug 24, 2015 | 8.025 | 8.719 | 7.553 | 8.034 | 38,711,200 | -0.83(-9.39%) |
Aug 21, 2015 | 9.015 | 9.071 | 8.775 | 8.867 | 32,383,838 | -0.12(-1.34%) |
Aug 20, 2015 | 9.247 | 9.367 | 8.876 | 8.988 | 48,761,112 | -0.02(-0.21%) |
Aug 19, 2015 | 9.117 | 9.131 | 8.876 | 9.006 | 45,353,180 | -0.18(-1.92%) |
Aug 18, 2015 | 9.228 | 9.302 | 9.080 | 9.182 | 48,478,772 | -0.30(-3.12%) |
Aug 17, 2015 | 9.182 | 9.534 | 9.182 | 9.478 | 32,144,218 | +0.19(+2.09%) |
Aug 14, 2015 | 9.339 | 9.589 | 9.265 | 9.284 | 20,652,224 | -0.04(-0.40%) |
Aug 13, 2015 | 9.432 | 9.515 | 9.219 | 9.321 | 29,359,796 | -0.17(-1.76%) |
Aug 12, 2015 | 9.302 | 9.608 | 9.145 | 9.487 | 38,570,856 | +0.03(+0.29%) |
Aug 11, 2015 | 10.23 | 10.24 | 9.256 | 9.460 | 50,766,780 | -1.32(-12.27%) |
Aug 10, 2015 | 9.358 | 10.82 | 9.349 | 10.78 | 43,257,532 | +1.04(+10.64%) |
Aug 07, 2015 | 10.25 | 10.41 | 9.700 | 9.747 | 28,945,914 | -0.63(-6.07%) |
Aug 06, 2015 | 10.03 | 10.46 | 9.932 | 10.38 | 30,436,740 | +0.26(+2.56%) |
Aug 05, 2015 | 10.62 | 10.99 | 10.08 | 10.12 | 44,310,672 | -0.10(-1.00%) |
Aug 04, 2015 | 10.66 | 10.81 | 10.12 | 10.22 | 24,594,468 | -0.15(-1.43%) |