Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 9.940 | 10.01 | 9.500 | 9.710 | 308,368 | -0.24(-2.41%) |
Oct 29, 2015 | 10.25 | 10.46 | 9.905 | 9.950 | 423,465 | -0.37(-3.59%) |
Oct 28, 2015 | 10.24 | 10.32 | 9.610 | 10.32 | 567,153 | +0.07(+0.68%) |
Oct 27, 2015 | 11.11 | 11.43 | 9.910 | 10.25 | 1,067,622 | -1.93(-15.85%) |
Oct 26, 2015 | 12.88 | 13.04 | 11.59 | 12.18 | 473,587 | -0.76(-5.87%) |
Oct 23, 2015 | 12.95 | 13.02 | 12.56 | 12.94 | 218,563 | +0.14(+1.09%) |
Oct 22, 2015 | 12.87 | 13.00 | 12.58 | 12.80 | 322,423 | +0.07(+0.55%) |
Oct 21, 2015 | 13.75 | 13.88 | 12.66 | 12.73 | 236,189 | -1.04(-7.55%) |
Oct 20, 2015 | 13.15 | 13.87 | 13.02 | 13.77 | 153,945 | +0.62(+4.71%) |
Oct 19, 2015 | 12.74 | 13.22 | 12.66 | 13.15 | 207,421 | +0.33(+2.57%) |
Oct 16, 2015 | 12.80 | 12.94 | 12.35 | 12.82 | 196,533 | +0.08(+0.63%) |
Oct 15, 2015 | 12.64 | 12.76 | 12.11 | 12.74 | 276,899 | +0.10(+0.79%) |
Oct 14, 2015 | 13.52 | 13.52 | 12.54 | 12.64 | 514,974 | -0.86(-6.37%) |
Oct 13, 2015 | 13.50 | 13.89 | 13.43 | 13.50 | 113,594 | -0.03(-0.22%) |
Oct 12, 2015 | 13.85 | 13.91 | 13.47 | 13.53 | 97,989 | -0.29(-2.10%) |
Oct 09, 2015 | 14.11 | 14.31 | 13.56 | 13.82 | 209,844 | -0.29(-2.06%) |
Oct 08, 2015 | 13.86 | 14.45 | 13.79 | 14.11 | 198,096 | +0.25(+1.80%) |
Oct 07, 2015 | 13.58 | 13.96 | 13.55 | 13.86 | 121,514 | +0.38(+2.82%) |
Oct 06, 2015 | 13.63 | 13.95 | 13.46 | 13.48 | 129,377 | -0.14(-1.03%) |
Oct 05, 2015 | 13.17 | 13.67 | 13.17 | 13.62 | 120,113 | +0.57(+4.37%) |
Oct 02, 2015 | 12.55 | 13.06 | 12.35 | 13.05 | 152,159 | +0.45(+3.57%) |
Oct 01, 2015 | 12.46 | 12.70 | 12.30 | 12.60 | 169,122 | +0.16(+1.29%) |
Sep 30, 2015 | 12.76 | 12.76 | 12.43 | 12.44 | 248,400 | -0.18(-1.43%) |
Sep 29, 2015 | 12.75 | 12.75 | 12.52 | 12.62 | 98,931 | -0.09(-0.71%) |
Sep 28, 2015 | 13.09 | 13.21 | 12.64 | 12.71 | 129,135 | -0.46(-3.49%) |
Sep 25, 2015 | 13.23 | 13.35 | 12.93 | 13.17 | 184,183 | +0.09(+0.69%) |
Sep 24, 2015 | 13.07 | 13.39 | 13.02 | 13.08 | 204,368 | -0.06(-0.46%) |
Sep 23, 2015 | 12.80 | 13.18 | 12.63 | 13.14 | 219,614 | +0.39(+3.06%) |
Sep 22, 2015 | 13.27 | 13.50 | 12.60 | 12.75 | 152,769 | -0.70(-5.20%) |
Sep 21, 2015 | 13.43 | 13.75 | 13.25 | 13.45 | 191,002 | +0.12(+0.90%) |
Sep 18, 2015 | 13.40 | 13.78 | 13.30 | 13.33 | 534,558 | -0.20(-1.48%) |
Sep 17, 2015 | 13.76 | 13.87 | 13.51 | 13.53 | 178,662 | -0.19(-1.38%) |
Sep 16, 2015 | 13.45 | 13.88 | 13.44 | 13.72 | 172,664 | +0.19(+1.40%) |
Sep 15, 2015 | 13.36 | 13.66 | 13.22 | 13.53 | 124,671 | +0.17(+1.27%) |
Sep 14, 2015 | 13.30 | 13.47 | 13.01 | 13.36 | 144,477 | +0.06(+0.45%) |
Sep 11, 2015 | 13.32 | 13.46 | 13.06 | 13.30 | 141,170 | -0.13(-0.97%) |
Sep 10, 2015 | 13.75 | 13.80 | 13.39 | 13.43 | 118,542 | -0.36(-2.61%) |
Sep 09, 2015 | 13.65 | 13.82 | 13.53 | 13.79 | 194,125 | +0.22(+1.62%) |
Sep 08, 2015 | 12.90 | 13.66 | 12.84 | 13.57 | 231,338 | +0.80(+6.26%) |
Sep 04, 2015 | 12.59 | 12.77 | 12.77 | 12.77 | 184,500 | -0.02(-0.16%) |
Sep 03, 2015 | 12.77 | 12.92 | 12.61 | 12.79 | 289,816 | +0.05(+0.39%) |
Sep 02, 2015 | 13.08 | 13.10 | 12.46 | 12.74 | 217,764 | -0.14(-1.09%) |
Sep 01, 2015 | 12.95 | 13.30 | 12.81 | 12.88 | 252,473 | -0.34(-2.57%) |
Aug 31, 2015 | 12.91 | 13.56 | 12.84 | 13.22 | 241,639 | +0.20(+1.54%) |
Aug 28, 2015 | 12.84 | 13.15 | 12.68 | 13.02 | 209,364 | +0.17(+1.32%) |
Aug 27, 2015 | 12.78 | 13.15 | 12.42 | 12.85 | 229,464 | +0.19(+1.50%) |
Aug 26, 2015 | 12.52 | 12.73 | 12.23 | 12.66 | 322,383 | +0.38(+3.09%) |
Aug 25, 2015 | 12.94 | 12.94 | 12.21 | 12.28 | 297,095 | -0.23(-1.84%) |
Aug 24, 2015 | 12.48 | 13.00 | 12.27 | 12.51 | 354,254 | -0.75(-5.66%) |
Aug 21, 2015 | 13.12 | 13.34 | 13.12 | 13.26 | 319,448 | +0.11(+0.84%) |
Aug 20, 2015 | 13.39 | 13.39 | 13.09 | 13.15 | 225,870 | -0.32(-2.38%) |
Aug 19, 2015 | 13.81 | 14.06 | 13.45 | 13.47 | 210,363 | -0.42(-3.02%) |
Aug 18, 2015 | 14.39 | 14.46 | 13.80 | 13.89 | 171,200 | -0.51(-3.54%) |
Aug 17, 2015 | 14.41 | 14.64 | 14.09 | 14.40 | 289,040 | -0.16(-1.10%) |
Aug 14, 2015 | 14.57 | 14.80 | 14.37 | 14.56 | 127,920 | -0.01(-0.07%) |
Aug 13, 2015 | 14.84 | 15.00 | 14.49 | 14.57 | 176,749 | -0.23(-1.55%) |
Aug 12, 2015 | 14.68 | 14.88 | 14.36 | 14.80 | 171,783 | +0.00(+0.00%) |
Aug 11, 2015 | 14.74 | 14.95 | 14.32 | 14.80 | 278,030 | -0.08(-0.54%) |
Aug 10, 2015 | 14.35 | 14.90 | 14.19 | 14.88 | 299,836 | +0.66(+4.64%) |
Aug 07, 2015 | 13.85 | 14.64 | 13.85 | 14.22 | 276,370 | +0.19(+1.35%) |
Aug 06, 2015 | 12.98 | 14.83 | 12.81 | 14.03 | 473,169 | +1.16(+9.01%) |
Aug 05, 2015 | 12.83 | 13.25 | 12.50 | 12.87 | 288,291 | +0.19(+1.50%) |
Aug 04, 2015 | 12.99 | 13.40 | 12.57 | 12.68 | 291,994 | -0.08(-0.63%) |