Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 11.28 | 11.79 | 10.69 | 11.63 | 9,214,848 | +0.46(+4.12%) |
Oct 29, 2015 | 11.00 | 11.78 | 11.00 | 11.17 | 7,509,269 | +0.04(+0.36%) |
Oct 28, 2015 | 10.65 | 11.72 | 10.53 | 11.13 | 11,794,008 | +0.54(+5.10%) |
Oct 27, 2015 | 10.76 | 10.91 | 10.29 | 10.59 | 7,464,588 | -0.48(-4.34%) |
Oct 26, 2015 | 11.10 | 11.19 | 10.70 | 11.07 | 5,552,300 | -0.15(-1.34%) |
Oct 23, 2015 | 10.95 | 11.26 | 10.65 | 11.22 | 7,779,823 | +0.14(+1.26%) |
Oct 22, 2015 | 11.43 | 11.84 | 10.69 | 11.08 | 8,178,090 | -0.20(-1.77%) |
Oct 21, 2015 | 11.59 | 11.71 | 11.22 | 11.28 | 6,503,111 | -0.49(-4.16%) |
Oct 20, 2015 | 11.37 | 12.22 | 11.27 | 11.77 | 6,394,602 | +0.36(+3.16%) |
Oct 19, 2015 | 11.92 | 12.16 | 11.09 | 11.41 | 9,787,563 | -0.84(-6.86%) |
Oct 16, 2015 | 12.51 | 12.62 | 11.82 | 12.25 | 7,367,568 | -0.12(-0.97%) |
Oct 15, 2015 | 11.64 | 12.46 | 11.41 | 12.37 | 9,684,031 | +0.52(+4.39%) |
Oct 14, 2015 | 11.85 | 12.09 | 11.40 | 11.85 | 10,173,489 | -0.05(-0.42%) |
Oct 13, 2015 | 11.94 | 12.83 | 11.66 | 11.90 | 9,602,380 | -0.30(-2.46%) |
Oct 12, 2015 | 13.60 | 13.60 | 12.08 | 12.20 | 8,753,756 | -1.40(-10.29%) |
Oct 09, 2015 | 13.99 | 14.15 | 13.11 | 13.60 | 9,746,862 | -0.16(-1.16%) |
Oct 08, 2015 | 12.91 | 14.13 | 12.57 | 13.76 | 12,646,542 | +0.87(+6.75%) |
Oct 07, 2015 | 13.70 | 13.97 | 12.22 | 12.89 | 19,032,812 | -0.59(-4.38%) |
Oct 06, 2015 | 11.76 | 13.64 | 11.56 | 13.48 | 17,909,934 | +1.75(+14.92%) |
Oct 05, 2015 | 10.98 | 11.93 | 10.94 | 11.73 | 12,769,274 | +1.00(+9.32%) |
Oct 02, 2015 | 9.020 | 10.76 | 8.940 | 10.73 | 12,919,200 | +1.54(+16.76%) |
Oct 01, 2015 | 9.000 | 9.340 | 8.890 | 9.190 | 11,222,526 | +0.51(+5.88%) |
Sep 30, 2015 | 8.600 | 8.860 | 8.380 | 8.680 | 8,988,052 | +0.17(+2.00%) |
Sep 29, 2015 | 8.480 | 8.620 | 8.250 | 8.510 | 5,018,609 | +0.14(+1.67%) |
Sep 28, 2015 | 8.880 | 9.010 | 8.360 | 8.370 | 7,700,506 | -0.72(-7.92%) |
Sep 25, 2015 | 9.620 | 9.770 | 9.010 | 9.090 | 6,486,454 | -0.42(-4.42%) |
Sep 24, 2015 | 9.240 | 9.660 | 9.040 | 9.510 | 6,803,150 | +0.12(+1.28%) |
Sep 23, 2015 | 9.870 | 10.01 | 9.370 | 9.390 | 7,557,763 | -0.46(-4.67%) |
Sep 22, 2015 | 9.450 | 10.13 | 9.410 | 9.850 | 9,040,079 | +0.11(+1.13%) |
Sep 21, 2015 | 10.04 | 10.19 | 9.660 | 9.740 | 8,121,299 | -0.04(-0.41%) |
Sep 18, 2015 | 10.18 | 10.46 | 9.640 | 9.780 | 12,931,157 | -0.78(-7.39%) |
Sep 17, 2015 | 10.33 | 11.05 | 10.11 | 10.56 | 11,643,554 | +0.21(+2.03%) |
Sep 16, 2015 | 9.690 | 10.39 | 9.510 | 10.35 | 10,618,905 | +0.98(+10.46%) |
Sep 15, 2015 | 9.210 | 9.450 | 9.100 | 9.370 | 8,987,456 | +0.22(+2.40%) |
Sep 14, 2015 | 9.200 | 9.210 | 8.750 | 9.150 | 8,540,777 | -0.15(-1.61%) |
Sep 11, 2015 | 9.470 | 9.750 | 8.940 | 9.300 | 10,046,755 | -0.46(-4.71%) |
Sep 10, 2015 | 9.870 | 10.14 | 9.440 | 9.760 | 8,379,672 | -0.10(-1.01%) |
Sep 09, 2015 | 10.58 | 11.22 | 9.800 | 9.860 | 10,203,775 | -0.91(-8.45%) |
Sep 08, 2015 | 10.98 | 11.12 | 10.38 | 10.77 | 10,241,620 | -0.29(-2.62%) |
Sep 04, 2015 | 10.37 | 11.06 | 11.06 | 11.06 | 9,849,100 | +0.51(+4.83%) |
Sep 03, 2015 | 10.56 | 11.05 | 10.27 | 10.55 | 11,434,597 | +0.05(+0.48%) |
Sep 02, 2015 | 10.65 | 10.72 | 9.640 | 10.50 | 12,803,277 | +0.07(+0.67%) |
Sep 01, 2015 | 10.61 | 10.99 | 10.25 | 10.43 | 14,544,549 | -0.73(-6.54%) |
Aug 31, 2015 | 9.690 | 11.19 | 9.490 | 11.16 | 14,858,773 | +1.17(+11.71%) |
Aug 28, 2015 | 9.350 | 10.57 | 9.320 | 9.990 | 16,351,936 | +0.52(+5.49%) |
Aug 27, 2015 | 8.700 | 9.590 | 8.680 | 9.470 | 11,313,376 | +1.17(+14.10%) |
Aug 26, 2015 | 8.360 | 8.680 | 8.040 | 8.300 | 14,773,123 | +0.23(+2.85%) |
Aug 25, 2015 | 8.885 | 8.895 | 8.060 | 8.070 | 6,478,996 | -0.16(-1.94%) |
Aug 24, 2015 | 8.330 | 9.090 | 8.100 | 8.230 | 10,437,301 | -0.97(-10.54%) |
Aug 21, 2015 | 9.520 | 9.880 | 8.910 | 9.200 | 11,500,687 | -0.46(-4.76%) |
Aug 20, 2015 | 10.11 | 10.41 | 9.625 | 9.660 | 7,107,765 | -0.52(-5.11%) |
Aug 19, 2015 | 10.50 | 10.75 | 9.935 | 10.18 | 9,211,401 | -0.46(-4.32%) |
Aug 18, 2015 | 10.24 | 10.67 | 10.13 | 10.64 | 7,692,039 | +0.38(+3.70%) |
Aug 17, 2015 | 10.70 | 10.72 | 10.14 | 10.26 | 7,129,033 | -0.22(-2.10%) |
Aug 14, 2015 | 11.08 | 11.34 | 10.45 | 10.48 | 8,739,383 | -0.56(-5.07%) |
Aug 13, 2015 | 11.33 | 11.49 | 10.60 | 11.04 | 12,144,142 | -0.56(-4.83%) |
Aug 12, 2015 | 10.80 | 11.72 | 10.73 | 11.60 | 12,728,211 | +0.61(+5.55%) |
Aug 11, 2015 | 10.18 | 11.01 | 9.800 | 10.99 | 12,234,579 | +0.22(+2.04%) |
Aug 10, 2015 | 9.570 | 10.79 | 9.500 | 10.77 | 11,596,768 | +1.26(+13.25%) |
Aug 07, 2015 | 9.770 | 10.70 | 9.430 | 9.510 | 13,850,187 | -0.52(-5.18%) |
Aug 06, 2015 | 8.510 | 10.06 | 8.180 | 10.03 | 22,967,998 | +1.68(+20.12%) |
Aug 05, 2015 | 9.420 | 10.16 | 8.180 | 8.350 | 28,532,148 | -0.23(-2.68%) |
Aug 04, 2015 | 9.010 | 9.150 | 8.450 | 8.580 | 11,316,839 | -0.20(-2.28%) |