Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 9.900 | 10.08 | 9.728 | 9.979 | 74,126,608 | -0.21(-2.02%) |
Oct 29, 2015 | 10.90 | 11.06 | 10.09 | 10.18 | 43,140,284 | -1.39(-12.00%) |
Oct 28, 2015 | 11.36 | 11.59 | 11.36 | 11.57 | 7,205,509 | +0.22(+1.97%) |
Oct 27, 2015 | 11.33 | 11.45 | 11.30 | 11.35 | 4,461,628 | -0.03(-0.27%) |
Oct 26, 2015 | 11.45 | 11.47 | 11.33 | 11.38 | 3,741,599 | -0.07(-0.58%) |
Oct 23, 2015 | 11.27 | 11.47 | 11.23 | 11.45 | 5,421,622 | +0.25(+2.27%) |
Oct 22, 2015 | 11.14 | 11.32 | 11.10 | 11.19 | 4,862,245 | +0.11(+0.98%) |
Oct 21, 2015 | 11.22 | 11.35 | 11.08 | 11.08 | 6,054,981 | -0.14(-1.29%) |
Oct 20, 2015 | 11.21 | 11.27 | 11.15 | 11.23 | 2,785,279 | +0.08(+0.70%) |
Oct 19, 2015 | 11.13 | 11.22 | 11.09 | 11.15 | 3,741,788 | +0.01(+0.11%) |
Oct 16, 2015 | 11.16 | 11.25 | 11.11 | 11.14 | 3,636,269 | -0.02(-0.16%) |
Oct 15, 2015 | 11.07 | 11.17 | 11.02 | 11.16 | 3,321,025 | +0.16(+1.43%) |
Oct 14, 2015 | 11.18 | 11.18 | 10.97 | 11.00 | 3,835,993 | -0.18(-1.62%) |
Oct 13, 2015 | 11.21 | 11.34 | 11.18 | 11.18 | 2,258,034 | -0.08(-0.70%) |
Oct 12, 2015 | 11.16 | 11.28 | 11.12 | 11.26 | 2,152,191 | +0.08(+0.70%) |
Oct 09, 2015 | 11.32 | 11.36 | 11.13 | 11.18 | 3,224,856 | -0.10(-0.91%) |
Oct 08, 2015 | 11.21 | 11.32 | 11.17 | 11.28 | 2,468,203 | +0.06(+0.54%) |
Oct 07, 2015 | 11.16 | 11.24 | 11.08 | 11.22 | 5,404,405 | +0.10(+0.92%) |
Oct 06, 2015 | 11.11 | 11.17 | 11.04 | 11.12 | 3,761,726 | -0.01(-0.11%) |
Oct 05, 2015 | 10.97 | 11.14 | 10.95 | 11.13 | 4,926,417 | +0.22(+2.05%) |
Oct 02, 2015 | 10.73 | 10.91 | 10.53 | 10.91 | 5,122,585 | -0.01(-0.05%) |
Oct 01, 2015 | 10.91 | 10.96 | 10.76 | 10.92 | 4,093,215 | +0.01(+0.05%) |
Sep 30, 2015 | 10.87 | 10.94 | 10.79 | 10.91 | 5,293,164 | +0.10(+0.89%) |
Sep 29, 2015 | 10.85 | 10.91 | 10.75 | 10.81 | 4,638,386 | -0.03(-0.28%) |
Sep 28, 2015 | 10.90 | 10.93 | 10.79 | 10.84 | 4,997,964 | -0.11(-0.99%) |
Sep 25, 2015 | 11.09 | 11.13 | 10.93 | 10.95 | 5,606,407 | -0.02(-0.17%) |
Sep 24, 2015 | 10.83 | 10.99 | 10.79 | 10.97 | 5,054,190 | +0.05(+0.50%) |
Sep 23, 2015 | 10.69 | 11.08 | 10.69 | 10.92 | 10,824,561 | +0.28(+2.67%) |
Sep 22, 2015 | 10.61 | 10.68 | 10.56 | 10.63 | 4,557,213 | -0.10(-0.90%) |
Sep 21, 2015 | 10.62 | 10.79 | 10.62 | 10.73 | 5,890,176 | +0.18(+1.66%) |
Sep 18, 2015 | 10.62 | 10.64 | 10.53 | 10.55 | 8,707,490 | -0.23(-2.13%) |
Sep 17, 2015 | 10.98 | 11.07 | 10.75 | 10.78 | 4,726,802 | -0.19(-1.76%) |
Sep 16, 2015 | 10.93 | 10.99 | 10.85 | 10.98 | 3,521,266 | +0.03(+0.28%) |
Sep 15, 2015 | 10.86 | 10.97 | 10.84 | 10.95 | 3,622,313 | +0.11(+1.00%) |
Sep 14, 2015 | 10.75 | 10.84 | 10.69 | 10.84 | 2,818,688 | +0.10(+0.90%) |
Sep 11, 2015 | 10.72 | 10.75 | 10.61 | 10.74 | 8,849,063 | +0.01(+0.11%) |
Sep 10, 2015 | 10.65 | 10.85 | 10.61 | 10.73 | 3,905,783 | +0.07(+0.62%) |
Sep 09, 2015 | 10.92 | 10.94 | 10.65 | 10.66 | 4,726,085 | -0.18(-1.62%) |
Sep 08, 2015 | 10.62 | 10.86 | 10.58 | 10.84 | 7,049,222 | +0.33(+3.10%) |
Sep 04, 2015 | 10.42 | 10.51 | 10.51 | 10.51 | 4,268,167 | -0.04(-0.34%) |
Sep 03, 2015 | 10.46 | 10.59 | 10.41 | 10.55 | 3,619,921 | +0.12(+1.16%) |
Sep 02, 2015 | 10.41 | 10.43 | 10.26 | 10.43 | 3,480,880 | +0.15(+1.47%) |
Sep 01, 2015 | 10.50 | 10.50 | 10.23 | 10.27 | 5,925,334 | -0.39(-3.68%) |
Aug 31, 2015 | 10.61 | 10.70 | 10.57 | 10.67 | 3,821,272 | +0.01(+0.11%) |
Aug 28, 2015 | 10.54 | 10.69 | 10.53 | 10.66 | 5,172,160 | +0.05(+0.46%) |
Aug 27, 2015 | 10.49 | 10.66 | 10.44 | 10.61 | 4,971,655 | +0.25(+2.39%) |
Aug 26, 2015 | 10.29 | 10.39 | 10.11 | 10.36 | 6,972,308 | +0.30(+3.00%) |
Aug 25, 2015 | 10.50 | 10.50 | 10.06 | 10.06 | 8,211,060 | -0.10(-1.01%) |
Aug 24, 2015 | 9.906 | 10.42 | 8.614 | 10.16 | 10,707,115 | -0.50(-4.70%) |
Aug 21, 2015 | 10.67 | 10.78 | 10.57 | 10.66 | 7,216,409 | -0.12(-1.12%) |
Aug 20, 2015 | 10.90 | 10.93 | 10.77 | 10.78 | 5,576,098 | -0.20(-1.82%) |
Aug 19, 2015 | 11.13 | 11.16 | 10.98 | 10.98 | 7,490,226 | -0.18(-1.62%) |
Aug 18, 2015 | 11.26 | 11.28 | 11.16 | 11.16 | 4,446,095 | -0.07(-0.65%) |
Aug 17, 2015 | 11.18 | 11.30 | 11.10 | 11.24 | 3,817,804 | +0.00(+0.00%) |
Aug 14, 2015 | 11.07 | 11.24 | 11.01 | 11.24 | 3,290,713 | +0.18(+1.58%) |
Aug 13, 2015 | 10.98 | 11.10 | 10.96 | 11.06 | 2,487,994 | +0.07(+0.66%) |
Aug 12, 2015 | 11.05 | 11.06 | 10.80 | 10.99 | 6,414,943 | -0.13(-1.14%) |
Aug 11, 2015 | 11.07 | 11.13 | 11.01 | 11.11 | 4,478,180 | -0.04(-0.38%) |
Aug 10, 2015 | 11.05 | 11.18 | 11.04 | 11.16 | 4,507,538 | +0.16(+1.48%) |
Aug 07, 2015 | 11.13 | 11.17 | 10.93 | 10.99 | 7,338,925 | -0.18(-1.57%) |
Aug 06, 2015 | 11.27 | 11.32 | 11.11 | 11.17 | 4,985,524 | -0.10(-0.91%) |
Aug 05, 2015 | 11.29 | 11.40 | 11.26 | 11.27 | 5,725,035 | +0.04(+0.32%) |
Aug 04, 2015 | 11.22 | 11.37 | 11.21 | 11.24 | 4,630,968 | +0.00(+0.00%) |