Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 10.81 | 11.13 | 10.68 | 10.87 | 23,617,632 | +0.13(+1.20%) |
Oct 29, 2015 | 10.70 | 11.08 | 10.65 | 10.74 | 21,304,724 | -0.14(-1.27%) |
Oct 28, 2015 | 10.55 | 11.42 | 10.53 | 10.88 | 35,200,672 | +0.16(+1.46%) |
Oct 27, 2015 | 10.92 | 11.08 | 10.45 | 10.72 | 25,308,412 | -0.38(-3.41%) |
Oct 26, 2015 | 11.21 | 11.37 | 11.07 | 11.10 | 14,698,352 | -0.10(-0.91%) |
Oct 23, 2015 | 11.26 | 11.34 | 10.88 | 11.20 | 27,911,566 | +0.10(+0.92%) |
Oct 22, 2015 | 10.66 | 11.82 | 10.65 | 11.10 | 39,172,484 | +0.06(+0.59%) |
Oct 21, 2015 | 11.35 | 11.41 | 10.96 | 11.04 | 27,027,692 | -0.27(-2.37%) |
Oct 20, 2015 | 11.02 | 11.45 | 10.93 | 11.31 | 25,232,044 | +0.19(+1.75%) |
Oct 19, 2015 | 11.28 | 11.45 | 10.87 | 11.11 | 27,970,812 | -0.38(-3.30%) |
Oct 16, 2015 | 12.06 | 12.06 | 11.32 | 11.49 | 31,723,842 | -0.52(-4.31%) |
Oct 15, 2015 | 11.93 | 12.19 | 11.86 | 12.01 | 28,079,672 | -0.06(-0.46%) |
Oct 14, 2015 | 11.85 | 12.09 | 11.52 | 12.06 | 29,920,086 | +0.30(+2.59%) |
Oct 13, 2015 | 11.37 | 12.15 | 11.20 | 11.76 | 33,487,020 | -0.15(-1.24%) |
Oct 12, 2015 | 12.46 | 12.46 | 11.53 | 11.91 | 33,373,320 | -0.51(-4.08%) |
Oct 09, 2015 | 12.78 | 13.07 | 12.12 | 12.41 | 56,211,280 | +0.03(+0.22%) |
Oct 08, 2015 | 11.92 | 12.53 | 11.70 | 12.39 | 56,914,712 | +0.41(+3.46%) |
Oct 07, 2015 | 11.25 | 12.37 | 11.25 | 11.97 | 101,966,000 | +1.09(+9.97%) |
Oct 06, 2015 | 10.52 | 10.98 | 10.40 | 10.89 | 58,591,024 | +0.60(+5.81%) |
Oct 05, 2015 | 9.698 | 10.38 | 9.671 | 10.29 | 41,827,532 | +0.52(+5.27%) |
Oct 02, 2015 | 8.935 | 9.809 | 8.852 | 9.772 | 43,043,876 | +0.74(+8.15%) |
Oct 01, 2015 | 9.119 | 9.330 | 8.751 | 9.036 | 34,028,108 | +0.12(+1.34%) |
Sep 30, 2015 | 8.530 | 8.999 | 8.511 | 8.916 | 45,859,008 | +0.53(+6.37%) |
Sep 29, 2015 | 8.254 | 8.521 | 8.245 | 8.383 | 29,658,862 | +0.18(+2.24%) |
Sep 28, 2015 | 9.018 | 8.622 | 7.932 | 8.199 | 53,792,344 | -0.82(-9.08%) |
Sep 25, 2015 | 9.257 | 9.275 | 8.834 | 9.018 | 50,458,448 | -0.17(-1.90%) |
Sep 24, 2015 | 8.926 | 9.330 | 8.806 | 9.192 | 51,059,040 | -0.01(-0.10%) |
Sep 23, 2015 | 9.772 | 9.818 | 9.165 | 9.202 | 36,986,308 | -0.54(-5.57%) |
Sep 22, 2015 | 9.174 | 9.919 | 8.944 | 9.745 | 99,479,912 | +0.06(+0.57%) |
Sep 21, 2015 | 9.910 | 10.03 | 9.671 | 9.689 | 46,901,324 | -0.32(-3.22%) |
Sep 18, 2015 | 10.43 | 10.52 | 9.698 | 10.01 | 86,047,896 | -1.08(-9.71%) |
Sep 17, 2015 | 10.73 | 11.58 | 10.64 | 11.09 | 53,170,632 | +0.19(+1.77%) |
Sep 16, 2015 | 10.54 | 10.92 | 10.48 | 10.89 | 32,508,366 | +0.51(+4.87%) |
Sep 15, 2015 | 10.24 | 10.56 | 10.22 | 10.39 | 30,440,146 | +0.12(+1.16%) |
Sep 14, 2015 | 10.28 | 10.62 | 10.01 | 10.27 | 30,696,272 | -0.22(-2.10%) |
Sep 11, 2015 | 10.41 | 10.71 | 10.21 | 10.49 | 45,234,040 | +0.12(+1.15%) |
Sep 10, 2015 | 9.956 | 10.43 | 9.919 | 10.37 | 58,884,340 | +0.50(+5.03%) |
Sep 09, 2015 | 9.910 | 10.29 | 9.579 | 9.873 | 48,755,260 | +0.30(+3.17%) |
Sep 08, 2015 | 9.395 | 9.735 | 9.275 | 9.570 | 71,754,256 | +0.63(+7.11%) |
Sep 04, 2015 | 9.008 | 8.935 | 8.935 | 8.935 | 32,683,628 | -0.39(-4.15%) |
Sep 03, 2015 | 9.220 | 9.524 | 9.082 | 9.321 | 44,380,172 | +0.21(+2.32%) |
Sep 02, 2015 | 9.248 | 9.248 | 8.742 | 9.110 | 39,644,272 | +0.12(+1.33%) |
Sep 01, 2015 | 9.303 | 9.560 | 8.880 | 8.990 | 46,196,612 | -0.80(-8.18%) |
Aug 31, 2015 | 9.524 | 9.965 | 9.358 | 9.791 | 63,294,836 | +0.13(+1.33%) |
Aug 28, 2015 | 10.43 | 10.56 | 9.505 | 9.662 | 119,776,872 | +0.29(+3.04%) |
Aug 27, 2015 | 7.941 | 9.643 | 7.877 | 9.376 | 117,196,712 | +2.09(+28.66%) |
Aug 26, 2015 | 7.591 | 7.628 | 7.140 | 7.288 | 57,581,348 | -0.29(-3.88%) |
Aug 25, 2015 | 8.511 | 8.521 | 7.582 | 7.582 | 40,373,560 | -0.40(-5.07%) |
Aug 24, 2015 | 7.978 | 8.668 | 7.509 | 7.987 | 38,939,880 | -0.83(-9.39%) |
Aug 21, 2015 | 8.962 | 9.018 | 8.723 | 8.815 | 32,575,142 | -0.12(-1.34%) |
Aug 20, 2015 | 9.192 | 9.312 | 8.824 | 8.935 | 49,049,164 | -0.02(-0.21%) |
Aug 19, 2015 | 9.064 | 9.077 | 8.824 | 8.953 | 45,621,100 | -0.17(-1.92%) |
Aug 18, 2015 | 9.174 | 9.248 | 9.027 | 9.128 | 48,765,156 | -0.29(-3.12%) |
Aug 17, 2015 | 9.128 | 9.478 | 9.128 | 9.422 | 32,334,106 | +0.19(+2.09%) |
Aug 14, 2015 | 9.284 | 9.533 | 9.211 | 9.229 | 20,774,226 | -0.04(-0.40%) |
Aug 13, 2015 | 9.376 | 9.459 | 9.165 | 9.266 | 29,533,236 | -0.17(-1.76%) |
Aug 12, 2015 | 9.248 | 9.551 | 9.091 | 9.432 | 38,798,708 | +0.03(+0.29%) |
Aug 11, 2015 | 10.17 | 10.18 | 9.202 | 9.404 | 51,066,680 | -1.32(-12.27%) |
Aug 10, 2015 | 9.303 | 10.76 | 9.294 | 10.72 | 43,513,072 | +1.03(+10.64%) |
Aug 07, 2015 | 10.19 | 10.35 | 9.643 | 9.689 | 29,116,908 | -0.63(-6.07%) |
Aug 06, 2015 | 9.975 | 10.40 | 9.873 | 10.31 | 30,616,542 | +0.26(+2.56%) |
Aug 05, 2015 | 10.55 | 10.92 | 10.03 | 10.06 | 44,572,436 | -0.10(-1.00%) |
Aug 04, 2015 | 10.60 | 10.75 | 10.06 | 10.16 | 24,739,758 | -0.15(-1.43%) |