Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 10.52 | 10.64 | 10.13 | 10.56 | 619,048 | +0.07(+0.66%) |
Oct 29, 2015 | 10.25 | 10.72 | 10.25 | 10.49 | 290,074 | +0.15(+1.48%) |
Oct 28, 2015 | 10.19 | 10.69 | 9.984 | 10.34 | 569,473 | +0.27(+2.68%) |
Oct 27, 2015 | 10.40 | 10.43 | 9.714 | 10.07 | 773,793 | -0.47(-4.47%) |
Oct 26, 2015 | 11.05 | 11.08 | 10.50 | 10.54 | 521,571 | -0.56(-5.05%) |
Oct 23, 2015 | 11.32 | 11.44 | 11.05 | 11.10 | 535,636 | -0.26(-2.33%) |
Oct 22, 2015 | 11.63 | 11.68 | 11.15 | 11.37 | 732,466 | -0.29(-2.45%) |
Oct 21, 2015 | 11.92 | 12.15 | 11.57 | 11.65 | 683,752 | -0.33(-2.78%) |
Oct 20, 2015 | 11.98 | 12.37 | 11.81 | 11.98 | 461,500 | -0.06(-0.48%) |
Oct 19, 2015 | 11.86 | 12.12 | 11.56 | 12.04 | 887,855 | +0.04(+0.35%) |
Oct 16, 2015 | 11.77 | 12.12 | 11.51 | 12.00 | 426,624 | +0.28(+2.35%) |
Oct 15, 2015 | 11.67 | 11.78 | 11.19 | 11.72 | 535,487 | +0.06(+0.54%) |
Oct 14, 2015 | 11.62 | 11.78 | 11.41 | 11.66 | 620,365 | +0.05(+0.41%) |
Oct 13, 2015 | 11.71 | 12.27 | 11.48 | 11.61 | 563,523 | -0.15(-1.26%) |
Oct 12, 2015 | 12.31 | 12.31 | 11.56 | 11.76 | 336,331 | -0.52(-4.22%) |
Oct 09, 2015 | 12.47 | 12.48 | 12.10 | 12.28 | 733,636 | +0.00(+0.00%) |
Oct 08, 2015 | 12.09 | 12.49 | 11.86 | 12.28 | 525,468 | +0.14(+1.18%) |
Oct 07, 2015 | 11.83 | 12.43 | 11.83 | 12.14 | 1,642,704 | +0.50(+4.27%) |
Oct 06, 2015 | 11.24 | 11.91 | 11.24 | 11.64 | 1,009,159 | +0.40(+3.53%) |
Oct 05, 2015 | 10.68 | 11.24 | 10.56 | 11.24 | 512,434 | +0.72(+6.84%) |
Oct 02, 2015 | 9.751 | 10.56 | 9.751 | 10.52 | 497,798 | +0.56(+5.57%) |
Oct 01, 2015 | 9.757 | 10.09 | 9.730 | 9.968 | 953,306 | +0.30(+3.06%) |
Sep 30, 2015 | 9.243 | 9.688 | 9.143 | 9.672 | 755,966 | +0.51(+5.54%) |
Sep 29, 2015 | 9.566 | 9.714 | 9.111 | 9.164 | 495,609 | -0.38(-3.94%) |
Sep 28, 2015 | 9.984 | 10.01 | 9.455 | 9.540 | 529,261 | -0.56(-5.50%) |
Sep 25, 2015 | 10.16 | 10.20 | 9.905 | 10.10 | 394,416 | +0.08(+0.79%) |
Sep 24, 2015 | 10.16 | 10.24 | 9.709 | 10.02 | 724,151 | -0.15(-1.51%) |
Sep 23, 2015 | 10.98 | 11.09 | 10.16 | 10.17 | 609,243 | -0.68(-6.24%) |
Sep 22, 2015 | 10.81 | 11.01 | 10.78 | 10.85 | 933,498 | -0.11(-1.01%) |
Sep 21, 2015 | 10.79 | 11.03 | 10.61 | 10.96 | 563,402 | +0.24(+2.27%) |
Sep 18, 2015 | 11.07 | 11.26 | 10.67 | 10.71 | 343,454 | -0.58(-5.11%) |
Sep 17, 2015 | 10.89 | 11.49 | 10.89 | 11.29 | 271,823 | +0.38(+3.44%) |
Sep 16, 2015 | 10.74 | 10.94 | 10.72 | 10.92 | 805,930 | +0.25(+2.38%) |
Sep 15, 2015 | 10.63 | 10.88 | 10.58 | 10.66 | 326,348 | +0.04(+0.35%) |
Sep 14, 2015 | 10.75 | 10.75 | 10.59 | 10.62 | 335,945 | -0.20(-1.86%) |
Sep 11, 2015 | 11.17 | 11.17 | 10.74 | 10.83 | 453,434 | -0.45(-3.99%) |
Sep 10, 2015 | 11.44 | 11.62 | 11.23 | 11.28 | 463,961 | -0.14(-1.25%) |
Sep 09, 2015 | 12.16 | 12.29 | 11.37 | 11.42 | 633,765 | -0.52(-4.39%) |
Sep 08, 2015 | 11.96 | 12.13 | 11.89 | 11.94 | 565,230 | +0.04(+0.36%) |
Sep 04, 2015 | 11.76 | 11.90 | 11.90 | 11.90 | 159,705 | -0.03(-0.27%) |
Sep 03, 2015 | 11.87 | 12.19 | 11.79 | 11.93 | 366,344 | +0.11(+0.89%) |
Sep 02, 2015 | 12.26 | 12.26 | 11.55 | 11.83 | 421,192 | -0.25(-2.06%) |
Sep 01, 2015 | 12.33 | 12.44 | 11.96 | 12.07 | 531,363 | -0.55(-4.36%) |
Aug 31, 2015 | 12.46 | 12.82 | 12.19 | 12.62 | 427,529 | +0.06(+0.46%) |
Aug 28, 2015 | 12.20 | 12.58 | 12.18 | 12.57 | 355,257 | +0.40(+3.26%) |
Aug 27, 2015 | 11.86 | 12.23 | 11.69 | 12.17 | 475,322 | +0.69(+6.04%) |
Aug 26, 2015 | 11.35 | 11.49 | 11.16 | 11.48 | 697,189 | +0.34(+3.09%) |
Aug 25, 2015 | 11.61 | 11.65 | 11.13 | 11.13 | 585,202 | -0.11(-0.94%) |
Aug 24, 2015 | 11.10 | 11.94 | 10.90 | 11.24 | 853,628 | -0.72(-6.06%) |
Aug 21, 2015 | 12.27 | 12.37 | 11.95 | 11.96 | 421,504 | -0.38(-3.04%) |
Aug 20, 2015 | 12.83 | 12.83 | 12.34 | 12.34 | 400,943 | -0.50(-3.91%) |
Aug 19, 2015 | 13.19 | 13.20 | 12.68 | 12.84 | 566,799 | -0.33(-2.53%) |
Aug 18, 2015 | 13.32 | 13.35 | 13.04 | 13.17 | 239,048 | -0.15(-1.15%) |
Aug 17, 2015 | 12.96 | 13.39 | 12.93 | 13.33 | 420,765 | +0.31(+2.36%) |
Aug 14, 2015 | 13.13 | 13.22 | 12.79 | 13.02 | 386,989 | +0.02(+0.12%) |
Aug 13, 2015 | 13.56 | 13.61 | 12.93 | 13.01 | 388,414 | -0.60(-4.40%) |
Aug 12, 2015 | 12.92 | 13.60 | 12.83 | 13.60 | 582,045 | +0.60(+4.64%) |
Aug 11, 2015 | 13.22 | 13.22 | 12.60 | 13.00 | 587,817 | -0.15(-1.13%) |
Aug 10, 2015 | 12.81 | 13.20 | 12.81 | 13.15 | 530,414 | +0.36(+2.81%) |
Aug 07, 2015 | 12.86 | 13.22 | 12.60 | 12.79 | 1,035,291 | -0.10(-0.74%) |
Aug 06, 2015 | 12.59 | 13.11 | 12.10 | 12.88 | 1,031,278 | +0.28(+2.18%) |
Aug 05, 2015 | 13.44 | 13.67 | 12.53 | 12.61 | 886,322 | -0.77(-5.77%) |
Aug 04, 2015 | 13.69 | 13.71 | 13.33 | 13.38 | 786,117 | -0.26(-1.90%) |