Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 10.87 | 11.04 | 10.45 | 10.46 | 368,537 | -0.37(-3.42%) |
Oct 29, 2015 | 10.97 | 11.04 | 10.65 | 10.83 | 174,869 | -0.15(-1.37%) |
Oct 28, 2015 | 10.66 | 11.16 | 10.58 | 10.98 | 392,281 | +0.38(+3.58%) |
Oct 27, 2015 | 10.82 | 10.87 | 10.55 | 10.60 | 390,352 | -0.31(-2.84%) |
Oct 26, 2015 | 10.74 | 10.93 | 10.70 | 10.91 | 261,149 | +0.15(+1.39%) |
Oct 23, 2015 | 10.55 | 10.80 | 10.44 | 10.76 | 235,731 | +0.33(+3.16%) |
Oct 22, 2015 | 10.30 | 10.71 | 10.21 | 10.43 | 224,371 | +0.18(+1.76%) |
Oct 21, 2015 | 10.50 | 10.58 | 10.24 | 10.25 | 273,824 | -0.21(-2.01%) |
Oct 20, 2015 | 10.50 | 10.62 | 10.39 | 10.46 | 174,297 | -0.06(-0.57%) |
Oct 19, 2015 | 10.58 | 10.71 | 10.43 | 10.52 | 156,109 | -0.13(-1.22%) |
Oct 16, 2015 | 10.93 | 10.98 | 10.51 | 10.65 | 196,768 | -0.25(-2.29%) |
Oct 15, 2015 | 10.81 | 10.95 | 10.63 | 10.90 | 407,802 | +0.10(+0.93%) |
Oct 14, 2015 | 10.85 | 10.96 | 10.61 | 10.80 | 200,463 | -0.11(-1.01%) |
Oct 13, 2015 | 10.95 | 11.16 | 10.84 | 10.91 | 263,203 | -0.16(-1.45%) |
Oct 12, 2015 | 11.53 | 11.53 | 10.99 | 11.07 | 175,850 | -0.44(-3.82%) |
Oct 09, 2015 | 11.35 | 11.65 | 11.32 | 11.51 | 254,673 | +0.23(+2.04%) |
Oct 08, 2015 | 11.22 | 11.29 | 11.11 | 11.28 | 376,782 | +0.06(+0.53%) |
Oct 07, 2015 | 11.05 | 11.36 | 11.02 | 11.22 | 371,555 | +0.22(+2.00%) |
Oct 06, 2015 | 10.90 | 11.13 | 10.90 | 11.00 | 266,874 | +0.09(+0.82%) |
Oct 05, 2015 | 10.44 | 10.91 | 10.41 | 10.91 | 765,540 | +0.57(+5.51%) |
Oct 02, 2015 | 10.24 | 10.35 | 10.05 | 10.34 | 325,007 | +0.00(+0.00%) |
Oct 01, 2015 | 10.63 | 10.68 | 10.15 | 10.34 | 176,761 | -0.23(-2.18%) |
Sep 30, 2015 | 10.25 | 10.62 | 10.20 | 10.57 | 347,726 | +0.42(+4.14%) |
Sep 29, 2015 | 10.40 | 10.47 | 10.13 | 10.15 | 334,207 | -0.24(-2.31%) |
Sep 28, 2015 | 10.67 | 10.67 | 10.20 | 10.39 | 324,454 | -0.32(-2.99%) |
Sep 25, 2015 | 11.00 | 11.04 | 10.65 | 10.71 | 187,667 | -0.21(-1.92%) |
Sep 24, 2015 | 10.73 | 11.02 | 10.40 | 10.92 | 552,898 | +0.13(+1.20%) |
Sep 23, 2015 | 11.25 | 11.31 | 10.73 | 10.79 | 227,291 | -0.47(-4.17%) |
Sep 22, 2015 | 11.28 | 11.38 | 11.16 | 11.26 | 196,033 | -0.21(-1.83%) |
Sep 21, 2015 | 11.56 | 11.77 | 11.34 | 11.47 | 296,233 | -0.03(-0.26%) |
Sep 18, 2015 | 12.06 | 12.08 | 11.37 | 11.50 | 575,917 | -0.78(-6.35%) |
Sep 17, 2015 | 12.32 | 12.41 | 12.19 | 12.28 | 298,599 | -0.07(-0.57%) |
Sep 16, 2015 | 11.99 | 12.41 | 11.90 | 12.35 | 294,309 | +0.32(+2.66%) |
Sep 15, 2015 | 11.84 | 12.10 | 11.78 | 12.03 | 289,639 | +0.23(+1.95%) |
Sep 14, 2015 | 12.09 | 12.09 | 11.71 | 11.80 | 225,502 | -0.26(-2.16%) |
Sep 11, 2015 | 12.20 | 12.28 | 11.94 | 12.06 | 342,378 | -0.20(-1.63%) |
Sep 10, 2015 | 12.14 | 12.32 | 12.04 | 12.26 | 340,019 | +0.07(+0.57%) |
Sep 09, 2015 | 12.14 | 12.41 | 11.99 | 12.19 | 464,121 | +0.18(+1.50%) |
Sep 08, 2015 | 11.97 | 12.10 | 11.66 | 12.01 | 488,439 | +0.22(+1.87%) |
Sep 04, 2015 | 11.63 | 11.79 | 11.79 | 11.79 | 776,800 | -0.09(-0.76%) |
Sep 03, 2015 | 10.65 | 12.52 | 10.50 | 11.88 | 1,497,104 | +1.93(+19.40%) |
Sep 02, 2015 | 10.12 | 10.12 | 9.550 | 9.950 | 288,739 | -0.04(-0.40%) |
Sep 01, 2015 | 10.00 | 10.31 | 9.860 | 9.990 | 349,679 | -0.44(-4.22%) |
Aug 31, 2015 | 10.32 | 10.48 | 10.19 | 10.43 | 174,862 | +0.05(+0.48%) |
Aug 28, 2015 | 10.17 | 10.44 | 10.17 | 10.38 | 166,785 | +0.17(+1.67%) |
Aug 27, 2015 | 10.04 | 10.27 | 9.980 | 10.21 | 261,546 | +0.27(+2.72%) |
Aug 26, 2015 | 10.20 | 10.20 | 9.700 | 9.940 | 295,085 | -0.02(-0.20%) |
Aug 25, 2015 | 10.40 | 10.40 | 9.920 | 9.960 | 299,487 | -0.08(-0.80%) |
Aug 24, 2015 | 10.36 | 10.78 | 9.960 | 10.04 | 397,796 | -0.84(-7.72%) |
Aug 21, 2015 | 11.00 | 11.27 | 10.84 | 10.88 | 183,601 | -0.32(-2.86%) |
Aug 20, 2015 | 11.39 | 11.46 | 11.14 | 11.20 | 146,352 | -0.29(-2.52%) |
Aug 19, 2015 | 11.46 | 11.60 | 11.34 | 11.49 | 113,346 | -0.06(-0.52%) |
Aug 18, 2015 | 11.65 | 11.73 | 11.50 | 11.55 | 146,831 | -0.13(-1.11%) |
Aug 17, 2015 | 11.50 | 11.75 | 11.46 | 11.68 | 175,651 | +0.18(+1.57%) |
Aug 14, 2015 | 11.38 | 11.76 | 11.38 | 11.50 | 231,000 | +0.14(+1.23%) |
Aug 13, 2015 | 11.98 | 12.00 | 11.27 | 11.36 | 418,628 | -0.62(-5.18%) |
Aug 12, 2015 | 12.25 | 12.37 | 11.97 | 11.98 | 381,713 | -0.39(-3.15%) |
Aug 11, 2015 | 12.52 | 12.63 | 12.33 | 12.37 | 105,086 | -0.28(-2.21%) |
Aug 10, 2015 | 12.35 | 12.73 | 12.35 | 12.65 | 128,652 | +0.39(+3.18%) |
Aug 07, 2015 | 12.58 | 12.72 | 12.19 | 12.26 | 136,966 | -0.42(-3.31%) |
Aug 06, 2015 | 12.77 | 12.77 | 12.45 | 12.68 | 122,781 | -0.05(-0.39%) |
Aug 05, 2015 | 13.00 | 13.10 | 12.66 | 12.73 | 201,893 | -0.18(-1.39%) |
Aug 04, 2015 | 12.83 | 13.02 | 12.73 | 12.91 | 451,064 | +0.09(+0.70%) |