Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 9.027 | 9.646 | 9.016 | 9.601 | 4,346,459 | +0.60(+6.69%) |
Oct 29, 2015 | 8.767 | 9.134 | 8.726 | 8.999 | 3,071,377 | +0.28(+3.21%) |
Oct 28, 2015 | 8.671 | 8.767 | 8.435 | 8.719 | 3,214,504 | +0.06(+0.68%) |
Oct 27, 2015 | 9.694 | 9.694 | 7.982 | 8.660 | 10,365,161 | -1.05(-10.86%) |
Oct 26, 2015 | 9.788 | 9.874 | 9.597 | 9.715 | 1,971,566 | -0.09(-0.95%) |
Oct 23, 2015 | 9.632 | 9.871 | 9.528 | 9.808 | 2,820,650 | +0.27(+2.83%) |
Oct 22, 2015 | 9.338 | 9.559 | 9.234 | 9.539 | 4,331,626 | +0.24(+2.57%) |
Oct 21, 2015 | 9.421 | 9.923 | 9.279 | 9.300 | 5,091,218 | -0.01(-0.15%) |
Oct 20, 2015 | 9.639 | 9.744 | 9.310 | 9.314 | 4,074,081 | -0.33(-3.37%) |
Oct 19, 2015 | 9.860 | 10.05 | 9.286 | 9.639 | 5,797,120 | -0.33(-3.33%) |
Oct 16, 2015 | 9.981 | 10.01 | 9.687 | 9.971 | 5,592,947 | +0.02(+0.21%) |
Oct 15, 2015 | 9.452 | 9.974 | 9.418 | 9.950 | 3,701,296 | +0.48(+5.08%) |
Oct 14, 2015 | 9.442 | 9.719 | 9.411 | 9.469 | 4,794,891 | +0.02(+0.26%) |
Oct 13, 2015 | 9.732 | 9.916 | 9.331 | 9.445 | 4,801,220 | -0.33(-3.33%) |
Oct 12, 2015 | 10.32 | 10.37 | 9.719 | 9.770 | 5,478,922 | -0.58(-5.58%) |
Oct 09, 2015 | 10.33 | 10.46 | 10.21 | 10.35 | 4,171,457 | +0.16(+1.53%) |
Oct 08, 2015 | 10.29 | 10.34 | 9.895 | 10.19 | 6,421,939 | +0.10(+0.99%) |
Oct 07, 2015 | 9.888 | 10.31 | 9.776 | 10.09 | 7,249,490 | +0.35(+3.59%) |
Oct 06, 2015 | 9.584 | 9.885 | 9.501 | 9.743 | 4,938,408 | +0.21(+2.25%) |
Oct 05, 2015 | 9.546 | 9.757 | 9.421 | 9.528 | 7,791,176 | +0.06(+0.62%) |
Oct 02, 2015 | 8.985 | 9.739 | 8.878 | 9.469 | 13,459,239 | +0.26(+2.82%) |
Oct 01, 2015 | 8.266 | 9.272 | 8.221 | 9.210 | 17,876,250 | +0.97(+11.75%) |
Sep 30, 2015 | 8.000 | 8.328 | 7.868 | 8.242 | 10,557,210 | +0.38(+4.79%) |
Sep 29, 2015 | 7.557 | 8.003 | 7.384 | 7.865 | 15,040,724 | +0.39(+5.18%) |
Sep 28, 2015 | 8.128 | 8.131 | 7.377 | 7.477 | 16,921,958 | -0.67(-8.27%) |
Sep 25, 2015 | 8.871 | 9.041 | 7.982 | 8.152 | 22,483,452 | -0.70(-7.93%) |
Sep 24, 2015 | 9.511 | 9.511 | 8.802 | 8.854 | 13,039,371 | -0.71(-7.45%) |
Sep 23, 2015 | 10.20 | 10.24 | 9.563 | 9.566 | 16,305,041 | -0.61(-5.98%) |
Sep 22, 2015 | 10.56 | 10.57 | 10.01 | 10.18 | 5,647,230 | -0.55(-5.13%) |
Sep 21, 2015 | 10.90 | 11.13 | 10.66 | 10.72 | 3,555,246 | -0.09(-0.80%) |
Sep 18, 2015 | 10.92 | 11.23 | 10.73 | 10.81 | 6,784,230 | -0.21(-1.94%) |
Sep 17, 2015 | 11.07 | 11.37 | 10.95 | 11.03 | 5,835,003 | -0.10(-0.93%) |
Sep 16, 2015 | 11.28 | 11.40 | 11.06 | 11.13 | 6,166,198 | -0.28(-2.43%) |
Sep 15, 2015 | 10.80 | 11.44 | 10.78 | 11.41 | 5,459,512 | +0.65(+6.08%) |
Sep 14, 2015 | 11.18 | 11.18 | 10.70 | 10.75 | 6,118,238 | -0.40(-3.60%) |
Sep 11, 2015 | 10.38 | 11.38 | 10.38 | 11.15 | 21,987,712 | +0.70(+6.65%) |
Sep 10, 2015 | 11.03 | 11.03 | 9.999 | 10.46 | 37,804,372 | -1.30(-11.03%) |
Sep 09, 2015 | 12.13 | 12.23 | 11.73 | 11.76 | 3,794,552 | -0.29(-2.38%) |
Sep 08, 2015 | 11.94 | 12.14 | 11.78 | 12.04 | 3,082,257 | +0.34(+2.86%) |
Sep 04, 2015 | 11.78 | 11.71 | 11.71 | 11.71 | 3,475,744 | -0.21(-1.77%) |
Sep 03, 2015 | 11.95 | 12.28 | 11.78 | 11.92 | 4,103,477 | +0.07(+0.58%) |
Sep 02, 2015 | 11.85 | 11.89 | 11.59 | 11.85 | 3,616,590 | +0.17(+1.42%) |
Sep 01, 2015 | 11.89 | 12.21 | 11.62 | 11.68 | 5,234,007 | -0.46(-3.76%) |
Aug 31, 2015 | 12.25 | 12.33 | 12.10 | 12.14 | 2,196,430 | -0.23(-1.87%) |
Aug 28, 2015 | 12.32 | 12.49 | 12.12 | 12.37 | 2,807,864 | +0.03(+0.28%) |
Aug 27, 2015 | 12.26 | 12.46 | 12.07 | 12.34 | 3,364,174 | +0.28(+2.32%) |
Aug 26, 2015 | 12.22 | 12.23 | 11.54 | 12.06 | 5,201,600 | +0.16(+1.34%) |
Aug 25, 2015 | 12.26 | 12.32 | 11.86 | 11.90 | 7,320,032 | +0.09(+0.73%) |
Aug 24, 2015 | 11.09 | 12.06 | 10.77 | 11.81 | 11,670,305 | -0.30(-2.46%) |
Aug 21, 2015 | 12.63 | 12.63 | 11.98 | 12.11 | 9,822,635 | -0.73(-5.68%) |
Aug 20, 2015 | 13.68 | 13.72 | 12.77 | 12.84 | 7,866,083 | -1.00(-7.20%) |
Aug 19, 2015 | 14.04 | 14.08 | 13.83 | 13.83 | 4,764,413 | -0.31(-2.22%) |
Aug 18, 2015 | 13.71 | 14.28 | 13.58 | 14.15 | 7,187,704 | +0.29(+2.12%) |
Aug 17, 2015 | 13.43 | 13.87 | 13.28 | 13.85 | 4,327,078 | +0.26(+1.93%) |
Aug 14, 2015 | 13.12 | 13.66 | 13.08 | 13.59 | 3,283,680 | +0.39(+2.93%) |
Aug 13, 2015 | 13.44 | 13.75 | 13.13 | 13.20 | 4,102,309 | -0.13(-1.01%) |
Aug 12, 2015 | 12.97 | 13.46 | 12.67 | 13.34 | 6,084,050 | +0.30(+2.31%) |
Aug 11, 2015 | 13.52 | 13.73 | 12.88 | 13.04 | 7,348,561 | -0.72(-5.23%) |
Aug 10, 2015 | 14.13 | 14.34 | 13.38 | 13.76 | 9,361,339 | -0.31(-2.21%) |
Aug 07, 2015 | 14.55 | 14.59 | 13.83 | 14.07 | 7,721,331 | -0.57(-3.88%) |
Aug 06, 2015 | 16.17 | 16.32 | 13.81 | 14.64 | 17,563,940 | -0.71(-4.64%) |
Aug 05, 2015 | 15.19 | 15.59 | 15.18 | 15.35 | 4,976,381 | +0.24(+1.58%) |
Aug 04, 2015 | 15.37 | 15.52 | 15.05 | 15.11 | 2,094,118 | -0.25(-1.64%) |