Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 10.06 | 10.42 | 10.06 | 10.40 | 2,396,968 | +0.32(+3.19%) |
Oct 29, 2015 | 9.955 | 10.35 | 9.912 | 10.08 | 2,614,882 | -0.06(-0.60%) |
Oct 28, 2015 | 10.24 | 10.55 | 9.315 | 10.14 | 5,736,774 | +0.30(+3.00%) |
Oct 27, 2015 | 9.920 | 10.18 | 9.720 | 9.842 | 4,477,807 | -0.18(-1.82%) |
Oct 26, 2015 | 9.851 | 10.06 | 9.816 | 10.02 | 1,512,939 | +0.12(+1.23%) |
Oct 23, 2015 | 10.06 | 10.06 | 9.773 | 9.903 | 1,106,609 | -0.03(-0.35%) |
Oct 22, 2015 | 9.677 | 10.04 | 9.590 | 9.938 | 1,673,780 | +0.27(+2.79%) |
Oct 21, 2015 | 9.425 | 9.773 | 9.347 | 9.668 | 1,198,353 | +0.29(+3.06%) |
Oct 20, 2015 | 9.607 | 9.677 | 9.347 | 9.382 | 2,284,884 | -0.27(-2.79%) |
Oct 19, 2015 | 9.625 | 9.729 | 9.521 | 9.651 | 821,661 | -0.02(-0.18%) |
Oct 16, 2015 | 9.773 | 9.790 | 9.512 | 9.668 | 801,010 | -0.11(-1.15%) |
Oct 15, 2015 | 9.616 | 9.790 | 9.425 | 9.781 | 1,220,462 | +0.17(+1.72%) |
Oct 14, 2015 | 9.607 | 9.720 | 9.495 | 9.616 | 683,734 | -0.01(-0.09%) |
Oct 13, 2015 | 9.677 | 9.807 | 9.607 | 9.625 | 617,870 | -0.11(-1.16%) |
Oct 12, 2015 | 10.02 | 10.04 | 9.677 | 9.738 | 944,308 | -0.25(-2.52%) |
Oct 09, 2015 | 9.929 | 10.06 | 9.912 | 9.990 | 1,449,048 | +0.04(+0.44%) |
Oct 08, 2015 | 9.946 | 10.08 | 9.842 | 9.946 | 1,426,223 | -0.05(-0.52%) |
Oct 07, 2015 | 9.807 | 10.24 | 9.773 | 9.998 | 1,491,400 | +0.25(+2.58%) |
Oct 06, 2015 | 9.799 | 9.903 | 9.660 | 9.746 | 1,175,099 | -0.09(-0.88%) |
Oct 05, 2015 | 9.164 | 9.859 | 9.138 | 9.833 | 1,649,974 | +0.70(+7.71%) |
Oct 02, 2015 | 8.826 | 9.138 | 8.743 | 9.130 | 1,643,167 | +0.21(+2.34%) |
Oct 01, 2015 | 9.199 | 9.295 | 8.704 | 8.921 | 1,780,630 | -0.28(-3.02%) |
Sep 30, 2015 | 8.999 | 9.225 | 8.921 | 9.199 | 2,220,466 | +0.23(+2.52%) |
Sep 29, 2015 | 9.043 | 9.130 | 8.878 | 8.973 | 1,531,461 | -0.10(-1.05%) |
Sep 28, 2015 | 9.025 | 9.243 | 8.826 | 9.069 | 1,487,158 | -0.01(-0.10%) |
Sep 25, 2015 | 9.321 | 9.338 | 9.052 | 9.078 | 1,111,603 | -0.17(-1.88%) |
Sep 24, 2015 | 9.416 | 9.416 | 9.104 | 9.251 | 1,100,968 | -0.18(-1.93%) |
Sep 23, 2015 | 9.686 | 9.712 | 9.390 | 9.434 | 882,163 | -0.23(-2.43%) |
Sep 22, 2015 | 9.746 | 9.746 | 9.477 | 9.668 | 1,268,047 | -0.23(-2.37%) |
Sep 21, 2015 | 9.894 | 10.02 | 9.807 | 9.903 | 1,516,378 | +0.10(+0.97%) |
Sep 18, 2015 | 9.955 | 10.03 | 9.781 | 9.807 | 1,294,693 | -0.30(-3.01%) |
Sep 17, 2015 | 10.25 | 10.32 | 10.09 | 10.11 | 1,828,579 | -0.19(-1.85%) |
Sep 16, 2015 | 10.26 | 10.37 | 10.19 | 10.30 | 495,104 | +0.03(+0.34%) |
Sep 15, 2015 | 9.912 | 10.31 | 9.825 | 10.27 | 854,295 | +0.36(+3.68%) |
Sep 14, 2015 | 10.02 | 10.07 | 9.833 | 9.903 | 876,243 | -0.12(-1.21%) |
Sep 11, 2015 | 10.11 | 10.19 | 9.712 | 10.02 | 1,224,226 | -0.15(-1.45%) |
Sep 10, 2015 | 10.16 | 10.36 | 10.15 | 10.17 | 562,856 | -0.01(-0.09%) |
Sep 09, 2015 | 10.47 | 10.52 | 10.16 | 10.18 | 1,225,836 | -0.22(-2.09%) |
Sep 08, 2015 | 10.32 | 10.43 | 10.21 | 10.40 | 1,002,270 | +0.25(+2.48%) |
Sep 04, 2015 | 10.51 | 10.15 | 10.15 | 10.15 | 1,198,500 | -0.46(-4.34%) |
Sep 03, 2015 | 10.51 | 10.71 | 10.43 | 10.61 | 1,221,010 | +0.10(+0.91%) |
Sep 02, 2015 | 10.25 | 10.53 | 10.16 | 10.51 | 2,213,464 | +0.35(+3.42%) |
Sep 01, 2015 | 10.42 | 10.54 | 10.13 | 10.16 | 1,410,028 | -0.46(-4.33%) |
Aug 31, 2015 | 10.76 | 10.86 | 10.55 | 10.62 | 1,322,146 | -0.17(-1.61%) |
Aug 28, 2015 | 10.86 | 10.97 | 10.76 | 10.80 | 923,383 | -0.06(-0.56%) |
Aug 27, 2015 | 10.79 | 10.88 | 10.55 | 10.86 | 1,409,053 | +0.19(+1.79%) |
Aug 26, 2015 | 10.67 | 10.70 | 10.48 | 10.67 | 1,228,106 | +0.27(+2.59%) |
Aug 25, 2015 | 10.75 | 10.81 | 10.40 | 10.40 | 1,614,248 | -0.05(-0.50%) |
Aug 24, 2015 | 10.32 | 10.82 | 10.12 | 10.45 | 1,516,389 | -0.35(-3.22%) |
Aug 21, 2015 | 10.91 | 11.08 | 10.78 | 10.80 | 1,496,982 | -0.26(-2.36%) |
Aug 20, 2015 | 11.40 | 11.42 | 11.06 | 11.06 | 1,089,128 | -0.37(-3.27%) |
Aug 19, 2015 | 11.52 | 11.55 | 11.28 | 11.43 | 1,413,245 | -0.17(-1.50%) |
Aug 18, 2015 | 11.87 | 11.90 | 11.54 | 11.61 | 713,777 | -0.29(-2.41%) |
Aug 17, 2015 | 11.68 | 11.90 | 11.61 | 11.89 | 865,930 | +0.15(+1.26%) |
Aug 14, 2015 | 11.71 | 11.86 | 11.71 | 11.74 | 1,017,995 | -0.03(-0.22%) |
Aug 13, 2015 | 11.82 | 11.94 | 11.75 | 11.77 | 532,446 | -0.09(-0.73%) |
Aug 12, 2015 | 11.84 | 11.95 | 11.77 | 11.86 | 1,197,423 | -0.08(-0.66%) |
Aug 11, 2015 | 11.79 | 11.99 | 11.69 | 11.94 | 1,202,876 | +0.03(+0.29%) |
Aug 10, 2015 | 11.76 | 11.97 | 11.68 | 11.90 | 2,065,858 | +0.10(+0.88%) |
Aug 07, 2015 | 11.85 | 11.98 | 11.77 | 11.80 | 641,561 | -0.10(-0.80%) |
Aug 06, 2015 | 12.00 | 12.08 | 11.79 | 11.89 | 1,393,759 | -0.04(-0.36%) |
Aug 05, 2015 | 12.02 | 12.24 | 11.91 | 11.94 | 1,000,996 | -0.01(-0.07%) |
Aug 04, 2015 | 11.96 | 12.05 | 11.81 | 11.94 | 834,503 | +0.04(+0.36%) |