Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 10.30 | 10.52 | 10.05 | 10.05 | 3,790,453 | -0.26(-2.52%) |
Oct 29, 2015 | 10.05 | 10.97 | 10.05 | 10.31 | 5,963,517 | +0.16(+1.58%) |
Oct 28, 2015 | 10.19 | 10.78 | 9.830 | 10.15 | 6,572,826 | +0.13(+1.30%) |
Oct 27, 2015 | 9.850 | 10.05 | 9.750 | 10.02 | 2,693,873 | +0.14(+1.42%) |
Oct 26, 2015 | 10.21 | 10.21 | 9.870 | 9.880 | 3,743,805 | -0.33(-3.23%) |
Oct 23, 2015 | 10.15 | 10.30 | 9.830 | 10.21 | 3,920,031 | +0.24(+2.41%) |
Oct 22, 2015 | 9.770 | 10.14 | 9.760 | 9.970 | 4,030,387 | +0.13(+1.32%) |
Oct 21, 2015 | 10.13 | 10.16 | 9.810 | 9.840 | 5,176,624 | -0.42(-4.09%) |
Oct 20, 2015 | 9.950 | 10.37 | 9.880 | 10.26 | 3,548,602 | +0.43(+4.37%) |
Oct 19, 2015 | 10.02 | 10.23 | 9.790 | 9.830 | 4,074,831 | -0.27(-2.67%) |
Oct 16, 2015 | 10.45 | 10.52 | 10.10 | 10.10 | 2,865,739 | -0.37(-3.53%) |
Oct 15, 2015 | 10.37 | 10.52 | 10.23 | 10.47 | 3,619,285 | -0.09(-0.85%) |
Oct 14, 2015 | 10.00 | 10.59 | 9.990 | 10.56 | 4,589,793 | +0.86(+8.87%) |
Oct 13, 2015 | 9.660 | 9.970 | 9.520 | 9.700 | 2,883,212 | -0.14(-1.42%) |
Oct 09, 2015 | 9.840 | 9.840 | 9.840 | 0 | +0.51(+5.47%) | |
Oct 08, 2015 | 9.330 | 9.770 | 9.250 | 9.330 | 3,358,081 | -0.12(-1.27%) |
Oct 07, 2015 | 9.560 | 9.680 | 9.270 | 9.450 | 3,484,322 | -0.06(-0.63%) |
Oct 06, 2015 | 9.300 | 9.730 | 9.240 | 9.510 | 4,228,856 | +0.55(+6.14%) |
Oct 05, 2015 | 8.700 | 9.070 | 8.670 | 8.960 | 2,982,964 | +0.29(+3.34%) |
Oct 02, 2015 | 8.520 | 8.750 | 8.500 | 8.670 | 3,207,181 | +0.48(+5.86%) |
Oct 01, 2015 | 8.490 | 8.580 | 8.150 | 8.190 | 2,928,688 | -0.30(-3.53%) |
Sep 30, 2015 | 8.220 | 8.490 | 8.100 | 8.490 | 3,643,689 | +0.15(+1.80%) |
Sep 29, 2015 | 8.460 | 8.660 | 8.270 | 8.340 | 2,267,607 | -0.05(-0.60%) |
Sep 28, 2015 | 8.500 | 8.630 | 8.370 | 8.390 | 2,696,405 | -0.36(-4.11%) |
Sep 25, 2015 | 8.540 | 8.830 | 8.470 | 8.750 | 4,749,836 | +0.03(+0.34%) |
Sep 24, 2015 | 8.140 | 8.750 | 8.050 | 8.720 | 4,326,843 | +0.82(+10.38%) |
Sep 23, 2015 | 8.260 | 8.280 | 7.885 | 7.900 | 3,406,084 | -0.19(-2.35%) |
Sep 22, 2015 | 8.480 | 8.560 | 8.080 | 8.090 | 3,018,407 | -0.63(-7.22%) |
Sep 21, 2015 | 8.860 | 8.940 | 8.700 | 8.720 | 2,492,719 | -0.21(-2.35%) |
Sep 18, 2015 | 9.100 | 9.160 | 8.790 | 8.930 | 11,404,553 | -0.06(-0.67%) |
Sep 17, 2015 | 8.740 | 9.230 | 8.560 | 8.990 | 4,368,596 | +0.16(+1.81%) |
Sep 16, 2015 | 8.500 | 8.850 | 8.440 | 8.830 | 3,847,849 | +0.54(+6.51%) |
Sep 15, 2015 | 8.170 | 8.510 | 8.135 | 8.290 | 2,069,775 | +0.03(+0.36%) |
Sep 14, 2015 | 8.350 | 8.470 | 8.160 | 8.260 | 3,285,545 | -0.17(-2.02%) |
Sep 11, 2015 | 8.140 | 8.490 | 7.940 | 8.430 | 5,911,748 | +0.21(+2.55%) |
Sep 10, 2015 | 8.510 | 8.510 | 8.100 | 8.220 | 3,005,059 | -0.07(-0.84%) |
Sep 09, 2015 | 8.490 | 8.620 | 8.270 | 8.290 | 2,949,332 | -0.31(-3.60%) |
Sep 08, 2015 | 8.580 | 8.710 | 8.420 | 8.600 | 2,466,241 | +0.10(+1.18%) |
Sep 04, 2015 | 8.500 | 8.500 | 8.500 | 0 | -0.03(-0.35%) | |
Sep 03, 2015 | 8.760 | 9.090 | 8.520 | 8.530 | 3,749,551 | -0.35(-3.94%) |
Sep 02, 2015 | 8.880 | 8.970 | 8.650 | 8.880 | 4,157,954 | -0.01(-0.11%) |
Sep 01, 2015 | 9.250 | 9.420 | 8.860 | 8.890 | 3,853,112 | -0.26(-2.84%) |
Aug 31, 2015 | 9.250 | 9.310 | 8.840 | 9.150 | 4,738,381 | -0.29(-3.07%) |
Aug 28, 2015 | 9.160 | 9.660 | 9.120 | 9.440 | 4,342,617 | +0.39(+4.31%) |
Aug 27, 2015 | 8.710 | 9.100 | 8.620 | 9.050 | 5,148,897 | +0.33(+3.78%) |
Aug 26, 2015 | 9.210 | 9.210 | 8.700 | 8.720 | 4,297,999 | -0.67(-7.14%) |
Aug 25, 2015 | 9.850 | 9.920 | 9.100 | 9.390 | 3,810,991 | -0.18(-1.88%) |
Aug 24, 2015 | 10.21 | 10.52 | 9.490 | 9.570 | 5,252,839 | -0.95(-9.03%) |
Aug 21, 2015 | 10.96 | 11.03 | 10.43 | 10.52 | 3,765,297 | -0.25(-2.32%) |
Aug 20, 2015 | 10.74 | 11.13 | 10.71 | 10.77 | 4,038,944 | +0.43(+4.16%) |
Aug 19, 2015 | 10.18 | 10.51 | 10.15 | 10.34 | 5,677,038 | +0.37(+3.71%) |
Aug 18, 2015 | 10.12 | 10.12 | 9.810 | 9.970 | 3,597,405 | -0.33(-3.20%) |
Aug 17, 2015 | 10.23 | 10.46 | 10.04 | 10.30 | 2,585,523 | +0.23(+2.28%) |
Aug 14, 2015 | 10.28 | 10.48 | 10.01 | 10.07 | 2,562,677 | -0.06(-0.59%) |
Aug 13, 2015 | 10.31 | 10.62 | 10.11 | 10.13 | 3,456,015 | -0.42(-3.98%) |
Aug 12, 2015 | 10.24 | 10.58 | 10.23 | 10.55 | 3,996,090 | +0.50(+4.98%) |
Aug 11, 2015 | 10.31 | 10.38 | 9.520 | 10.05 | 4,439,602 | +0.15(+1.52%) |
Aug 10, 2015 | 9.480 | 10.00 | 9.220 | 9.900 | 3,697,629 | +0.66(+7.14%) |
Aug 07, 2015 | 9.250 | 9.650 | 9.160 | 9.240 | 3,020,888 | +0.25(+2.78%) |
Aug 06, 2015 | 8.790 | 9.360 | 8.790 | 8.990 | 4,941,627 | +0.32(+3.69%) |
Aug 05, 2015 | 9.030 | 9.090 | 8.600 | 8.670 | 2,631,774 | -0.30(-3.34%) |