Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 9.295 | 10.05 | 9.159 | 10.05 | 3,973,626 | +0.87(+9.46%) |
Oct 29, 2015 | 9.213 | 9.376 | 9.114 | 9.177 | 3,761,171 | +0.31(+3.47%) |
Oct 28, 2015 | 9.024 | 9.114 | 8.743 | 8.870 | 1,842,981 | -0.20(-2.19%) |
Oct 27, 2015 | 9.638 | 9.693 | 8.951 | 9.069 | 2,953,433 | -0.81(-8.23%) |
Oct 26, 2015 | 9.738 | 10.16 | 9.593 | 9.883 | 4,056,655 | +0.54(+5.81%) |
Oct 23, 2015 | 9.186 | 9.403 | 9.186 | 9.340 | 1,898,899 | +0.28(+3.09%) |
Oct 22, 2015 | 8.924 | 9.132 | 8.906 | 9.060 | 1,455,072 | +0.29(+3.30%) |
Oct 21, 2015 | 8.807 | 8.870 | 8.621 | 8.770 | 1,325,244 | -0.06(-0.72%) |
Oct 20, 2015 | 8.951 | 9.096 | 8.752 | 8.834 | 1,274,395 | -0.10(-1.11%) |
Oct 19, 2015 | 8.906 | 9.033 | 8.829 | 8.933 | 816,067 | -0.13(-1.40%) |
Oct 16, 2015 | 9.295 | 9.299 | 8.942 | 9.060 | 1,830,514 | -0.21(-2.24%) |
Oct 15, 2015 | 9.277 | 9.467 | 9.105 | 9.268 | 3,038,682 | +0.05(+0.49%) |
Oct 14, 2015 | 9.168 | 9.539 | 9.105 | 9.223 | 3,319,969 | +0.28(+3.13%) |
Oct 13, 2015 | 9.087 | 9.182 | 8.915 | 8.942 | 4,230,358 | -0.25(-2.75%) |
Oct 12, 2015 | 9.403 | 9.467 | 9.150 | 9.195 | 879,260 | -0.18(-1.93%) |
Oct 09, 2015 | 9.349 | 9.421 | 9.213 | 9.376 | 1,786,783 | +0.04(+0.39%) |
Oct 08, 2015 | 9.286 | 9.349 | 9.096 | 9.340 | 3,185,695 | +0.14(+1.57%) |
Oct 07, 2015 | 9.304 | 9.543 | 9.100 | 9.195 | 1,616,996 | +0.05(+0.59%) |
Oct 06, 2015 | 9.005 | 9.159 | 8.956 | 9.141 | 2,460,272 | +0.07(+0.80%) |
Oct 05, 2015 | 9.096 | 9.186 | 8.969 | 9.069 | 1,951,283 | +0.09(+1.01%) |
Oct 02, 2015 | 8.472 | 8.978 | 8.445 | 8.978 | 2,718,191 | +0.36(+4.20%) |
Oct 01, 2015 | 8.653 | 8.728 | 8.454 | 8.617 | 1,633,596 | +0.07(+0.85%) |
Sep 30, 2015 | 8.816 | 8.834 | 8.418 | 8.544 | 2,649,789 | +0.01(+0.11%) |
Sep 29, 2015 | 8.499 | 8.644 | 8.409 | 8.535 | 1,384,717 | +0.02(+0.21%) |
Sep 28, 2015 | 8.888 | 8.906 | 8.517 | 8.517 | 2,061,571 | -0.53(-5.89%) |
Sep 25, 2015 | 9.304 | 9.313 | 9.010 | 9.051 | 1,718,884 | -0.22(-2.34%) |
Sep 24, 2015 | 8.698 | 9.295 | 8.581 | 9.268 | 3,054,024 | +0.24(+2.71%) |
Sep 23, 2015 | 9.213 | 9.268 | 8.902 | 9.024 | 1,971,018 | -0.24(-2.54%) |
Sep 22, 2015 | 9.394 | 9.403 | 9.159 | 9.259 | 1,144,365 | -0.32(-3.31%) |
Sep 21, 2015 | 9.557 | 9.729 | 9.440 | 9.575 | 1,360,966 | +0.01(+0.09%) |
Sep 18, 2015 | 9.901 | 9.937 | 9.539 | 9.566 | 2,277,065 | -0.55(-5.45%) |
Sep 17, 2015 | 9.910 | 10.26 | 9.878 | 10.12 | 2,210,455 | -0.01(-0.09%) |
Sep 16, 2015 | 10.13 | 10.33 | 10.03 | 10.13 | 2,702,984 | +0.16(+1.63%) |
Sep 15, 2015 | 10.42 | 10.50 | 9.946 | 9.964 | 2,186,994 | -0.46(-4.42%) |
Sep 14, 2015 | 10.00 | 10.49 | 9.919 | 10.43 | 2,086,064 | +0.45(+4.53%) |
Sep 11, 2015 | 10.16 | 10.16 | 9.819 | 9.973 | 1,671,336 | -0.23(-2.22%) |
Sep 10, 2015 | 9.855 | 10.34 | 9.810 | 10.20 | 2,664,633 | +0.10(+0.99%) |
Sep 09, 2015 | 10.44 | 10.61 | 10.04 | 10.10 | 1,869,756 | -0.09(-0.89%) |
Sep 08, 2015 | 10.14 | 10.25 | 10.07 | 10.19 | 1,256,580 | +0.24(+2.36%) |
Sep 04, 2015 | 10.18 | 9.955 | 9.955 | 9.955 | 1,907,503 | -0.51(-4.84%) |
Sep 03, 2015 | 10.13 | 10.58 | 10.11 | 10.46 | 1,329,019 | +0.27(+2.66%) |
Sep 02, 2015 | 10.23 | 10.23 | 9.955 | 10.19 | 2,555,579 | -0.07(-0.70%) |
Sep 01, 2015 | 10.35 | 10.64 | 10.17 | 10.26 | 2,753,016 | -0.67(-6.12%) |
Aug 31, 2015 | 10.72 | 11.04 | 10.50 | 10.93 | 1,466,655 | -0.14(-1.23%) |
Aug 28, 2015 | 11.18 | 11.31 | 10.92 | 11.07 | 1,390,558 | -0.20(-1.77%) |
Aug 27, 2015 | 10.97 | 11.28 | 10.94 | 11.27 | 1,890,229 | +0.50(+4.62%) |
Aug 26, 2015 | 10.48 | 10.81 | 10.35 | 10.77 | 1,745,868 | +0.43(+4.20%) |
Aug 25, 2015 | 10.85 | 10.88 | 10.33 | 10.33 | 1,679,730 | -0.18(-1.72%) |
Aug 24, 2015 | 10.18 | 11.00 | 10.05 | 10.52 | 2,216,009 | -0.83(-7.33%) |
Aug 21, 2015 | 11.60 | 11.79 | 11.35 | 11.35 | 1,992,891 | -0.59(-4.92%) |
Aug 20, 2015 | 11.74 | 12.04 | 11.67 | 11.94 | 1,752,006 | +0.17(+1.46%) |
Aug 19, 2015 | 11.74 | 11.95 | 11.56 | 11.76 | 1,316,445 | -0.22(-1.81%) |
Aug 18, 2015 | 11.36 | 12.06 | 11.27 | 11.98 | 2,853,898 | +0.61(+5.33%) |
Aug 17, 2015 | 10.99 | 11.42 | 10.99 | 11.37 | 1,406,851 | +0.28(+2.53%) |
Aug 14, 2015 | 11.02 | 11.22 | 10.99 | 11.09 | 1,267,234 | +0.03(+0.24%) |
Aug 13, 2015 | 11.45 | 11.46 | 11.05 | 11.07 | 1,487,403 | -0.46(-4.00%) |
Aug 12, 2015 | 11.51 | 11.64 | 11.24 | 11.53 | 1,864,356 | -0.14(-1.24%) |
Aug 11, 2015 | 11.89 | 11.98 | 11.55 | 11.67 | 1,438,893 | -0.41(-3.37%) |
Aug 10, 2015 | 11.71 | 12.08 | 11.56 | 12.08 | 1,136,240 | +0.47(+4.05%) |
Aug 07, 2015 | 12.01 | 12.10 | 11.60 | 11.61 | 1,790,595 | -0.45(-3.75%) |
Aug 06, 2015 | 11.94 | 12.43 | 11.85 | 12.06 | 2,885,201 | -0.14(-1.11%) |
Aug 05, 2015 | 11.46 | 12.26 | 11.34 | 12.20 | 4,387,883 | +0.34(+2.90%) |
Aug 04, 2015 | 12.10 | 12.28 | 11.71 | 11.85 | 2,148,597 | -0.25(-2.09%) |