Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 8.958 | 9.008 | 8.746 | 8.781 | 113,674,768 | -0.68(-7.17%) |
Oct 29, 2015 | 9.821 | 9.905 | 9.389 | 9.460 | 45,198,084 | -0.37(-3.74%) |
Oct 28, 2015 | 9.425 | 9.849 | 9.411 | 9.828 | 14,453,225 | +0.41(+4.35%) |
Oct 27, 2015 | 9.418 | 9.495 | 9.368 | 9.418 | 10,422,609 | -0.08(-0.89%) |
Oct 26, 2015 | 9.559 | 9.594 | 9.404 | 9.502 | 14,882,023 | -0.06(-0.59%) |
Oct 23, 2015 | 9.432 | 9.598 | 9.389 | 9.559 | 19,812,582 | +0.23(+2.42%) |
Oct 22, 2015 | 9.283 | 9.467 | 9.283 | 9.333 | 20,437,602 | +0.11(+1.23%) |
Oct 21, 2015 | 9.453 | 9.457 | 9.220 | 9.220 | 20,815,718 | -0.18(-1.95%) |
Oct 20, 2015 | 9.262 | 9.481 | 9.227 | 9.404 | 17,818,746 | +0.16(+1.76%) |
Oct 19, 2015 | 9.269 | 9.425 | 9.227 | 9.241 | 12,022,706 | -0.10(-1.06%) |
Oct 16, 2015 | 9.446 | 9.481 | 9.262 | 9.340 | 14,356,597 | -0.07(-0.75%) |
Oct 15, 2015 | 8.986 | 9.474 | 8.972 | 9.411 | 29,419,830 | +0.42(+4.72%) |
Oct 14, 2015 | 9.191 | 9.191 | 8.944 | 8.986 | 18,176,478 | -0.23(-2.46%) |
Oct 13, 2015 | 9.269 | 9.326 | 9.191 | 9.213 | 10,708,803 | -0.08(-0.91%) |
Oct 12, 2015 | 9.241 | 9.340 | 9.213 | 9.297 | 10,108,991 | +0.06(+0.69%) |
Oct 09, 2015 | 9.432 | 9.495 | 9.206 | 9.234 | 18,432,802 | -0.20(-2.10%) |
Oct 08, 2015 | 9.375 | 9.488 | 9.305 | 9.432 | 12,149,087 | +0.02(+0.23%) |
Oct 07, 2015 | 9.439 | 9.545 | 9.333 | 9.411 | 10,754,921 | +0.05(+0.53%) |
Oct 06, 2015 | 9.375 | 9.439 | 9.312 | 9.361 | 9,314,816 | -0.04(-0.38%) |
Oct 05, 2015 | 9.241 | 9.428 | 9.234 | 9.396 | 8,620,342 | +0.22(+2.39%) |
Oct 02, 2015 | 8.993 | 9.184 | 8.795 | 9.177 | 15,620,101 | -0.08(-0.84%) |
Oct 01, 2015 | 9.191 | 9.276 | 9.142 | 9.255 | 11,925,607 | +0.06(+0.61%) |
Sep 30, 2015 | 9.135 | 9.198 | 9.039 | 9.198 | 13,566,213 | +0.17(+1.88%) |
Sep 29, 2015 | 9.043 | 9.111 | 8.965 | 9.029 | 16,687,299 | +0.01(+0.08%) |
Sep 28, 2015 | 9.290 | 9.297 | 9.015 | 9.022 | 14,347,721 | -0.31(-3.33%) |
Sep 25, 2015 | 9.191 | 9.361 | 9.191 | 9.333 | 20,936,964 | +0.29(+3.21%) |
Sep 24, 2015 | 9.008 | 9.085 | 8.944 | 9.043 | 20,499,742 | -0.08(-0.85%) |
Sep 23, 2015 | 9.043 | 9.195 | 9.029 | 9.121 | 14,360,910 | +0.06(+0.62%) |
Sep 22, 2015 | 9.135 | 9.209 | 8.986 | 9.064 | 20,061,270 | -0.21(-2.29%) |
Sep 21, 2015 | 9.227 | 9.326 | 9.184 | 9.276 | 10,274,248 | +0.14(+1.55%) |
Sep 18, 2015 | 9.361 | 9.361 | 9.107 | 9.135 | 22,323,398 | -0.32(-3.37%) |
Sep 17, 2015 | 9.764 | 9.799 | 9.418 | 9.453 | 15,181,863 | -0.30(-3.12%) |
Sep 16, 2015 | 9.736 | 9.778 | 9.587 | 9.757 | 11,711,773 | -0.01(-0.14%) |
Sep 15, 2015 | 9.601 | 9.778 | 9.601 | 9.771 | 9,627,827 | +0.16(+1.62%) |
Sep 14, 2015 | 9.552 | 9.715 | 9.517 | 9.616 | 10,034,329 | +0.06(+0.67%) |
Sep 11, 2015 | 9.531 | 9.566 | 9.474 | 9.552 | 10,671,499 | -0.04(-0.44%) |
Sep 10, 2015 | 9.517 | 9.711 | 9.488 | 9.594 | 11,468,074 | +0.03(+0.30%) |
Sep 09, 2015 | 9.785 | 9.835 | 9.545 | 9.566 | 11,150,490 | -0.11(-1.10%) |
Sep 08, 2015 | 9.609 | 9.686 | 9.510 | 9.672 | 10,896,593 | +0.29(+3.09%) |
Sep 04, 2015 | 9.396 | 9.382 | 9.382 | 9.382 | 10,651,584 | -0.13(-1.34%) |
Sep 03, 2015 | 9.446 | 9.591 | 9.407 | 9.510 | 11,590,015 | +0.09(+0.98%) |
Sep 02, 2015 | 9.418 | 9.439 | 9.248 | 9.418 | 13,425,000 | +0.16(+1.76%) |
Sep 01, 2015 | 9.488 | 9.552 | 9.191 | 9.255 | 15,390,540 | -0.46(-4.73%) |
Aug 31, 2015 | 9.679 | 9.771 | 9.630 | 9.715 | 10,826,536 | -0.03(-0.29%) |
Aug 28, 2015 | 9.672 | 9.792 | 9.609 | 9.743 | 11,889,162 | -0.02(-0.18%) |
Aug 27, 2015 | 9.592 | 9.775 | 9.564 | 9.761 | 23,735,138 | +0.32(+3.35%) |
Aug 26, 2015 | 9.191 | 9.479 | 9.047 | 9.444 | 28,513,178 | +0.53(+6.00%) |
Aug 25, 2015 | 9.325 | 9.416 | 8.910 | 8.910 | 20,234,992 | -0.19(-2.09%) |
Aug 24, 2015 | 9.212 | 9.423 | 8.980 | 9.100 | 33,957,676 | -0.60(-6.16%) |
Aug 21, 2015 | 9.880 | 9.915 | 9.697 | 9.697 | 19,295,616 | -0.30(-3.02%) |
Aug 20, 2015 | 10.21 | 10.24 | 10.000 | 10.000 | 16,271,056 | -0.30(-2.87%) |
Aug 19, 2015 | 10.37 | 10.42 | 10.29 | 10.29 | 14,681,361 | -0.12(-1.15%) |
Aug 18, 2015 | 10.38 | 10.45 | 10.35 | 10.41 | 7,908,632 | +0.04(+0.41%) |
Aug 17, 2015 | 10.30 | 10.42 | 10.25 | 10.37 | 7,714,970 | -0.01(-0.13%) |
Aug 14, 2015 | 10.27 | 10.39 | 10.23 | 10.39 | 8,779,030 | +0.13(+1.23%) |
Aug 13, 2015 | 10.16 | 10.28 | 10.14 | 10.26 | 9,312,488 | +0.13(+1.32%) |
Aug 12, 2015 | 10.27 | 10.29 | 10.01 | 10.13 | 17,104,906 | -0.23(-2.17%) |
Aug 11, 2015 | 10.38 | 10.43 | 10.28 | 10.35 | 17,224,372 | -0.17(-1.60%) |
Aug 10, 2015 | 10.36 | 10.55 | 10.35 | 10.52 | 13,992,502 | +0.22(+2.19%) |
Aug 07, 2015 | 10.43 | 10.50 | 10.22 | 10.29 | 16,352,414 | -0.12(-1.15%) |
Aug 06, 2015 | 10.51 | 10.56 | 10.41 | 10.41 | 9,622,247 | -0.06(-0.60%) |
Aug 05, 2015 | 10.48 | 10.61 | 10.45 | 10.48 | 8,960,533 | +0.04(+0.34%) |
Aug 04, 2015 | 10.39 | 10.53 | 10.37 | 10.44 | 8,910,984 | +0.07(+0.68%) |