Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 8.850 | 8.899 | 8.640 | 8.675 | 115,066,424 | -0.67(-7.17%) |
Oct 29, 2015 | 9.702 | 9.786 | 9.276 | 9.346 | 45,751,420 | -0.36(-3.74%) |
Oct 28, 2015 | 9.311 | 9.730 | 9.297 | 9.709 | 14,630,168 | +0.41(+4.35%) |
Oct 27, 2015 | 9.304 | 9.381 | 9.255 | 9.304 | 10,550,208 | -0.08(-0.89%) |
Oct 26, 2015 | 9.443 | 9.478 | 9.290 | 9.388 | 15,064,216 | -0.06(-0.59%) |
Oct 23, 2015 | 9.318 | 9.482 | 9.276 | 9.443 | 20,055,138 | +0.22(+2.42%) |
Oct 22, 2015 | 9.171 | 9.353 | 9.171 | 9.220 | 20,687,808 | +0.11(+1.23%) |
Oct 21, 2015 | 9.339 | 9.342 | 9.108 | 9.108 | 21,070,554 | -0.18(-1.95%) |
Oct 20, 2015 | 9.150 | 9.367 | 9.115 | 9.290 | 18,036,892 | +0.16(+1.76%) |
Oct 19, 2015 | 9.157 | 9.311 | 9.115 | 9.129 | 12,169,894 | -0.10(-1.06%) |
Oct 16, 2015 | 9.332 | 9.367 | 9.150 | 9.227 | 14,532,357 | -0.07(-0.75%) |
Oct 15, 2015 | 8.878 | 9.360 | 8.864 | 9.297 | 29,780,002 | +0.42(+4.72%) |
Oct 14, 2015 | 9.080 | 9.080 | 8.836 | 8.878 | 18,399,004 | -0.22(-2.46%) |
Oct 13, 2015 | 9.157 | 9.213 | 9.080 | 9.101 | 10,839,905 | -0.08(-0.91%) |
Oct 12, 2015 | 9.129 | 9.227 | 9.101 | 9.185 | 10,232,750 | +0.06(+0.69%) |
Oct 09, 2015 | 9.318 | 9.381 | 9.094 | 9.122 | 18,658,466 | -0.20(-2.10%) |
Oct 08, 2015 | 9.262 | 9.374 | 9.192 | 9.318 | 12,297,821 | +0.02(+0.23%) |
Oct 07, 2015 | 9.325 | 9.429 | 9.220 | 9.297 | 10,886,588 | +0.05(+0.53%) |
Oct 06, 2015 | 9.262 | 9.325 | 9.199 | 9.248 | 9,428,853 | -0.03(-0.38%) |
Oct 05, 2015 | 9.129 | 9.314 | 9.122 | 9.283 | 8,725,876 | +0.22(+2.39%) |
Oct 02, 2015 | 8.885 | 9.073 | 8.689 | 9.066 | 15,811,330 | -0.08(-0.84%) |
Oct 01, 2015 | 9.080 | 9.164 | 9.031 | 9.143 | 12,071,606 | +0.06(+0.61%) |
Sep 30, 2015 | 9.024 | 9.087 | 8.930 | 9.087 | 13,732,297 | +0.17(+1.88%) |
Sep 29, 2015 | 8.934 | 9.001 | 8.857 | 8.920 | 16,891,592 | +0.01(+0.08%) |
Sep 28, 2015 | 9.178 | 9.185 | 8.906 | 8.913 | 14,523,373 | -0.31(-3.33%) |
Sep 25, 2015 | 9.080 | 9.248 | 9.080 | 9.220 | 21,193,284 | +0.29(+3.21%) |
Sep 24, 2015 | 8.899 | 8.975 | 8.836 | 8.934 | 20,750,710 | -0.08(-0.85%) |
Sep 23, 2015 | 8.934 | 9.084 | 8.920 | 9.010 | 14,536,723 | +0.06(+0.62%) |
Sep 22, 2015 | 9.024 | 9.098 | 8.878 | 8.955 | 20,306,870 | -0.21(-2.29%) |
Sep 21, 2015 | 9.115 | 9.213 | 9.073 | 9.164 | 10,400,030 | +0.14(+1.55%) |
Sep 18, 2015 | 9.248 | 9.248 | 8.996 | 9.024 | 22,596,692 | -0.31(-3.37%) |
Sep 17, 2015 | 9.646 | 9.681 | 9.304 | 9.339 | 15,367,727 | -0.30(-3.12%) |
Sep 16, 2015 | 9.618 | 9.660 | 9.471 | 9.639 | 11,855,154 | -0.01(-0.14%) |
Sep 15, 2015 | 9.485 | 9.660 | 9.485 | 9.653 | 9,745,695 | +0.15(+1.62%) |
Sep 14, 2015 | 9.436 | 9.597 | 9.402 | 9.499 | 10,157,174 | +0.06(+0.67%) |
Sep 11, 2015 | 9.416 | 9.450 | 9.360 | 9.436 | 10,802,145 | -0.04(-0.44%) |
Sep 10, 2015 | 9.402 | 9.594 | 9.374 | 9.478 | 11,608,472 | +0.03(+0.30%) |
Sep 09, 2015 | 9.667 | 9.716 | 9.429 | 9.450 | 11,286,999 | -0.10(-1.10%) |
Sep 08, 2015 | 9.492 | 9.569 | 9.395 | 9.555 | 11,029,994 | +0.29(+3.09%) |
Sep 04, 2015 | 9.283 | 9.269 | 9.269 | 9.269 | 10,781,985 | -0.13(-1.34%) |
Sep 03, 2015 | 9.332 | 9.475 | 9.293 | 9.395 | 11,731,905 | +0.09(+0.98%) |
Sep 02, 2015 | 9.304 | 9.325 | 9.136 | 9.304 | 13,589,355 | +0.16(+1.76%) |
Sep 01, 2015 | 9.374 | 9.436 | 9.080 | 9.143 | 15,578,958 | -0.45(-4.73%) |
Aug 31, 2015 | 9.562 | 9.653 | 9.513 | 9.597 | 10,959,080 | -0.03(-0.29%) |
Aug 28, 2015 | 9.555 | 9.674 | 9.492 | 9.625 | 12,034,714 | -0.02(-0.18%) |
Aug 27, 2015 | 9.476 | 9.656 | 9.448 | 9.643 | 24,025,716 | +0.31(+3.35%) |
Aug 26, 2015 | 9.080 | 9.365 | 8.937 | 9.330 | 28,862,252 | +0.53(+6.00%) |
Aug 25, 2015 | 9.212 | 9.302 | 8.802 | 8.802 | 20,482,718 | -0.19(-2.09%) |
Aug 24, 2015 | 9.101 | 9.309 | 8.871 | 8.989 | 34,373,400 | -0.59(-6.16%) |
Aug 21, 2015 | 9.761 | 9.795 | 9.580 | 9.580 | 19,531,842 | -0.30(-3.02%) |
Aug 20, 2015 | 10.09 | 10.11 | 9.879 | 9.879 | 16,470,254 | -0.29(-2.87%) |
Aug 19, 2015 | 10.24 | 10.30 | 10.16 | 10.17 | 14,861,098 | -0.12(-1.15%) |
Aug 18, 2015 | 10.25 | 10.32 | 10.23 | 10.29 | 8,005,453 | +0.04(+0.41%) |
Aug 17, 2015 | 10.18 | 10.30 | 10.12 | 10.25 | 7,809,421 | -0.01(-0.14%) |
Aug 14, 2015 | 10.15 | 10.27 | 10.11 | 10.26 | 8,886,507 | +0.12(+1.23%) |
Aug 13, 2015 | 10.04 | 10.16 | 10.02 | 10.14 | 9,426,496 | +0.13(+1.32%) |
Aug 12, 2015 | 10.14 | 10.17 | 9.886 | 10.00 | 17,314,312 | -0.22(-2.17%) |
Aug 11, 2015 | 10.25 | 10.30 | 10.15 | 10.23 | 17,435,242 | -0.17(-1.60%) |
Aug 10, 2015 | 10.23 | 10.42 | 10.23 | 10.39 | 14,163,805 | +0.22(+2.19%) |
Aug 07, 2015 | 10.30 | 10.38 | 10.10 | 10.17 | 16,552,609 | -0.12(-1.15%) |
Aug 06, 2015 | 10.39 | 10.43 | 10.29 | 10.29 | 9,740,047 | -0.06(-0.60%) |
Aug 05, 2015 | 10.36 | 10.48 | 10.32 | 10.35 | 9,070,233 | +0.03(+0.34%) |
Aug 04, 2015 | 10.27 | 10.40 | 10.24 | 10.32 | 9,020,076 | +0.07(+0.68%) |