Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 9.979 | 10.81 | 9.657 | 10.67 | 2,088,395 | +0.52(+5.12%) |
Oct 29, 2015 | 10.14 | 10.22 | 10.05 | 10.15 | 836,956 | -0.02(-0.19%) |
Oct 28, 2015 | 9.989 | 10.31 | 9.810 | 10.17 | 1,665,555 | +0.17(+1.70%) |
Oct 27, 2015 | 10.07 | 10.12 | 9.866 | 9.998 | 1,268,072 | -0.10(-1.03%) |
Oct 26, 2015 | 10.11 | 10.18 | 9.970 | 10.10 | 780,851 | +0.01(+0.09%) |
Oct 23, 2015 | 9.913 | 10.23 | 9.876 | 10.09 | 954,377 | +0.28(+2.89%) |
Oct 22, 2015 | 10.28 | 10.28 | 9.611 | 9.810 | 1,193,909 | -0.58(-5.55%) |
Oct 21, 2015 | 10.66 | 10.90 | 10.25 | 10.39 | 1,685,731 | -0.21(-1.96%) |
Oct 20, 2015 | 10.50 | 10.61 | 10.22 | 10.59 | 1,611,424 | +0.42(+4.08%) |
Oct 19, 2015 | 10.26 | 10.31 | 10.11 | 10.18 | 571,280 | -0.11(-1.10%) |
Oct 16, 2015 | 10.34 | 10.54 | 10.22 | 10.29 | 727,437 | -0.01(-0.09%) |
Oct 15, 2015 | 10.03 | 10.31 | 9.847 | 10.30 | 804,000 | +0.20(+1.96%) |
Oct 14, 2015 | 10.23 | 10.33 | 10.08 | 10.10 | 701,565 | -0.09(-0.93%) |
Oct 13, 2015 | 10.40 | 10.53 | 10.19 | 10.20 | 1,079,966 | -0.20(-1.91%) |
Oct 12, 2015 | 10.39 | 10.54 | 10.27 | 10.39 | 514,520 | +0.03(+0.27%) |
Oct 09, 2015 | 10.28 | 10.65 | 10.28 | 10.37 | 921,199 | +0.07(+0.64%) |
Oct 08, 2015 | 10.56 | 10.57 | 9.989 | 10.30 | 1,055,868 | -0.28(-2.68%) |
Oct 07, 2015 | 10.57 | 10.78 | 10.48 | 10.58 | 1,559,923 | +0.04(+0.36%) |
Oct 06, 2015 | 10.77 | 11.86 | 10.46 | 10.55 | 3,592,752 | +0.53(+5.28%) |
Oct 05, 2015 | 9.961 | 10.11 | 9.840 | 10.02 | 852,998 | +0.14(+1.43%) |
Oct 02, 2015 | 9.526 | 10.09 | 9.507 | 9.876 | 3,062,144 | +0.24(+2.45%) |
Oct 01, 2015 | 10.16 | 10.25 | 9.583 | 9.640 | 2,537,969 | -0.55(-5.38%) |
Sep 30, 2015 | 10.13 | 10.22 | 9.895 | 10.19 | 1,217,415 | +0.16(+1.60%) |
Sep 29, 2015 | 10.26 | 10.29 | 9.828 | 10.03 | 1,238,032 | -0.25(-2.39%) |
Sep 28, 2015 | 10.82 | 10.82 | 10.25 | 10.27 | 1,322,527 | -0.57(-5.23%) |
Sep 25, 2015 | 11.16 | 11.19 | 10.77 | 10.84 | 600,704 | -0.25(-2.21%) |
Sep 24, 2015 | 11.12 | 11.16 | 10.95 | 11.08 | 559,863 | -0.14(-1.26%) |
Sep 23, 2015 | 11.36 | 11.38 | 11.14 | 11.23 | 677,118 | -0.09(-0.83%) |
Sep 22, 2015 | 11.44 | 11.54 | 11.29 | 11.32 | 882,714 | -0.28(-2.44%) |
Sep 21, 2015 | 11.95 | 12.07 | 11.59 | 11.60 | 757,470 | -0.27(-2.31%) |
Sep 18, 2015 | 11.77 | 12.00 | 11.76 | 11.88 | 2,129,421 | -0.06(-0.47%) |
Sep 17, 2015 | 11.64 | 12.07 | 11.53 | 11.93 | 765,972 | +0.26(+2.26%) |
Sep 16, 2015 | 11.74 | 11.82 | 11.56 | 11.67 | 443,584 | -0.07(-0.56%) |
Sep 15, 2015 | 11.50 | 11.86 | 11.46 | 11.74 | 813,899 | +0.24(+2.05%) |
Sep 14, 2015 | 11.57 | 11.72 | 11.48 | 11.50 | 473,410 | -0.06(-0.49%) |
Sep 11, 2015 | 11.51 | 11.62 | 11.48 | 11.56 | 436,045 | +0.06(+0.49%) |
Sep 10, 2015 | 11.48 | 11.72 | 11.42 | 11.50 | 612,450 | +0.01(+0.08%) |
Sep 09, 2015 | 11.87 | 11.91 | 11.46 | 11.49 | 531,678 | -0.28(-2.41%) |
Sep 08, 2015 | 11.78 | 11.85 | 11.59 | 11.77 | 813,262 | +0.21(+1.80%) |
Sep 04, 2015 | 11.54 | 11.57 | 11.57 | 11.57 | 613,048 | -0.14(-1.21%) |
Sep 03, 2015 | 11.78 | 11.84 | 11.61 | 11.71 | 966,957 | -0.02(-0.16%) |
Sep 02, 2015 | 11.73 | 11.73 | 11.28 | 11.73 | 1,211,981 | +0.01(+0.08%) |
Sep 01, 2015 | 11.95 | 12.01 | 11.64 | 11.72 | 917,785 | -0.46(-3.80%) |
Aug 31, 2015 | 12.25 | 12.39 | 12.10 | 12.18 | 814,704 | -0.09(-0.69%) |
Aug 28, 2015 | 12.08 | 12.43 | 12.00 | 12.26 | 976,311 | +0.18(+1.48%) |
Aug 27, 2015 | 11.93 | 12.29 | 11.77 | 12.08 | 1,354,335 | +0.35(+2.98%) |
Aug 26, 2015 | 11.88 | 11.89 | 11.33 | 11.74 | 1,995,132 | +0.11(+0.97%) |
Aug 25, 2015 | 12.05 | 12.25 | 11.62 | 11.62 | 1,203,707 | -0.12(-1.04%) |
Aug 24, 2015 | 11.85 | 12.42 | 11.58 | 11.74 | 1,414,266 | -0.85(-6.75%) |
Aug 21, 2015 | 12.44 | 12.65 | 12.29 | 12.59 | 1,328,392 | -0.06(-0.45%) |
Aug 20, 2015 | 12.83 | 12.90 | 12.62 | 12.65 | 1,182,342 | -0.30(-2.33%) |
Aug 19, 2015 | 12.82 | 13.00 | 12.69 | 12.95 | 1,152,954 | +0.09(+0.73%) |
Aug 18, 2015 | 13.03 | 13.07 | 12.79 | 12.86 | 675,136 | -0.18(-1.38%) |
Aug 17, 2015 | 12.85 | 13.16 | 12.70 | 13.04 | 573,540 | +0.10(+0.80%) |
Aug 14, 2015 | 12.92 | 13.07 | 12.80 | 12.93 | 578,814 | -0.02(-0.15%) |
Aug 13, 2015 | 13.08 | 13.14 | 12.82 | 12.95 | 724,058 | -0.04(-0.29%) |
Aug 12, 2015 | 12.91 | 13.04 | 12.57 | 12.99 | 1,201,873 | +0.01(+0.07%) |
Aug 11, 2015 | 13.63 | 13.63 | 12.69 | 12.98 | 2,545,122 | -0.89(-6.40%) |
Aug 10, 2015 | 13.80 | 14.01 | 13.71 | 13.87 | 925,050 | +0.21(+1.52%) |
Aug 07, 2015 | 13.49 | 14.28 | 13.23 | 13.66 | 2,292,524 | +0.17(+1.26%) |
Aug 06, 2015 | 13.64 | 13.77 | 13.44 | 13.49 | 1,376,704 | -0.15(-1.11%) |
Aug 05, 2015 | 13.80 | 14.03 | 13.58 | 13.64 | 898,053 | -0.05(-0.34%) |
Aug 04, 2015 | 13.86 | 13.87 | 13.50 | 13.69 | 1,485,722 | -0.12(-0.89%) |