Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2015 | 10.77 | 10.80 | 10.29 | 10.37 | 24,642,732 | -0.51(-4.68%) |
Jul 31, 2015 | 11.20 | 11.25 | 10.72 | 10.88 | 20,448,096 | -0.08(-0.76%) |
Jul 30, 2015 | 11.38 | 11.56 | 10.71 | 10.96 | 31,529,242 | -0.61(-5.28%) |
Jul 29, 2015 | 11.44 | 11.66 | 11.27 | 11.57 | 34,814,984 | +0.16(+1.38%) |
Jul 28, 2015 | 10.88 | 11.74 | 10.76 | 11.41 | 55,975,920 | +0.89(+8.44%) |
Jul 27, 2015 | 11.06 | 11.63 | 10.33 | 10.52 | 70,062,976 | -0.85(-7.49%) |
Jul 24, 2015 | 12.45 | 12.46 | 11.26 | 11.38 | 61,575,720 | -1.25(-9.90%) |
Jul 23, 2015 | 14.18 | 14.24 | 12.31 | 12.63 | 65,069,744 | -1.31(-9.43%) |
Jul 22, 2015 | 14.36 | 14.40 | 13.75 | 13.94 | 30,613,716 | -0.61(-4.20%) |
Jul 21, 2015 | 14.12 | 15.01 | 14.07 | 14.55 | 29,870,118 | +0.62(+4.45%) |
Jul 20, 2015 | 14.36 | 14.50 | 13.80 | 13.93 | 38,499,320 | -0.77(-5.23%) |
Jul 17, 2015 | 14.97 | 14.97 | 14.39 | 14.70 | 20,361,968 | -0.39(-2.58%) |
Jul 16, 2015 | 15.41 | 15.43 | 14.90 | 15.09 | 13,711,556 | -0.10(-0.67%) |
Jul 15, 2015 | 15.84 | 15.88 | 15.06 | 15.19 | 18,597,100 | -0.65(-4.09%) |
Jul 14, 2015 | 15.49 | 15.93 | 15.36 | 15.84 | 16,086,342 | +0.18(+1.12%) |
Jul 13, 2015 | 15.36 | 15.74 | 15.05 | 15.66 | 17,589,308 | +0.32(+2.05%) |
Jul 10, 2015 | 15.86 | 16.04 | 15.28 | 15.35 | 16,261,955 | -0.04(-0.24%) |
Jul 09, 2015 | 15.74 | 15.88 | 15.36 | 15.38 | 19,465,602 | +0.26(+1.70%) |
Jul 08, 2015 | 15.72 | 15.84 | 14.99 | 15.13 | 22,440,668 | -0.69(-4.35%) |
Jul 07, 2015 | 15.92 | 15.92 | 14.67 | 15.81 | 48,594,972 | -0.54(-3.31%) |
Jul 06, 2015 | 16.40 | 16.61 | 16.05 | 16.35 | 20,125,024 | -0.51(-3.04%) |
Jul 02, 2015 | 17.05 | 16.87 | 16.87 | 16.87 | 14,470,795 | +0.00(+0.00%) |