Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 9.510 | 9.770 | 9.350 | 9.750 | 12,115 | -0.04(-0.41%) |
Oct 29, 2015 | 9.830 | 9.840 | 9.370 | 9.790 | 22,166 | +0.02(+0.20%) |
Oct 28, 2015 | 9.880 | 10.00 | 9.515 | 9.770 | 50,871 | -0.10(-1.01%) |
Oct 27, 2015 | 10.68 | 10.89 | 9.710 | 9.870 | 123,938 | -0.95(-8.78%) |
Oct 26, 2015 | 11.10 | 11.46 | 10.69 | 10.82 | 34,368 | -0.47(-4.16%) |
Oct 23, 2015 | 11.25 | 11.61 | 10.61 | 11.29 | 27,642 | +0.13(+1.16%) |
Oct 22, 2015 | 11.18 | 11.25 | 10.88 | 11.16 | 34,501 | +0.05(+0.45%) |
Oct 21, 2015 | 11.50 | 11.50 | 10.93 | 11.11 | 23,421 | -0.28(-2.46%) |
Oct 20, 2015 | 11.17 | 11.45 | 11.15 | 11.39 | 23,251 | +0.19(+1.70%) |
Oct 19, 2015 | 11.30 | 11.63 | 11.19 | 11.20 | 14,338 | -0.10(-0.88%) |
Oct 16, 2015 | 11.44 | 11.71 | 11.23 | 11.30 | 10,444 | -0.20(-1.74%) |
Oct 15, 2015 | 11.19 | 12.63 | 11.10 | 11.50 | 26,740 | +0.26(+2.31%) |
Oct 14, 2015 | 11.02 | 11.95 | 10.73 | 11.24 | 70,920 | +0.05(+0.45%) |
Oct 13, 2015 | 12.40 | 12.56 | 11.02 | 11.19 | 92,935 | -1.16(-9.39%) |
Oct 12, 2015 | 11.40 | 12.86 | 11.40 | 12.35 | 77,344 | +0.92(+8.05%) |
Oct 09, 2015 | 10.34 | 11.50 | 10.34 | 11.43 | 39,893 | +1.09(+10.54%) |
Oct 08, 2015 | 10.59 | 10.59 | 10.05 | 10.34 | 26,415 | -0.22(-2.08%) |
Oct 07, 2015 | 10.68 | 10.91 | 10.08 | 10.56 | 28,958 | -0.04(-0.38%) |
Oct 06, 2015 | 11.42 | 12.11 | 10.41 | 10.60 | 61,027 | -0.81(-7.10%) |
Oct 05, 2015 | 12.18 | 12.60 | 11.40 | 11.41 | 42,708 | -0.59(-4.92%) |
Oct 02, 2015 | 11.65 | 12.13 | 11.50 | 12.00 | 30,611 | +0.07(+0.59%) |
Oct 01, 2015 | 12.15 | 12.17 | 11.60 | 11.93 | 25,934 | -0.10(-0.83%) |
Sep 30, 2015 | 11.60 | 12.08 | 11.50 | 12.03 | 34,776 | +0.58(+5.07%) |
Sep 29, 2015 | 12.15 | 12.39 | 11.06 | 11.45 | 47,354 | -0.61(-5.06%) |
Sep 28, 2015 | 12.02 | 12.54 | 11.71 | 12.06 | 72,557 | -0.54(-4.29%) |
Sep 25, 2015 | 15.05 | 15.05 | 12.48 | 12.60 | 108,197 | -2.15(-14.58%) |
Sep 24, 2015 | 15.59 | 15.59 | 14.75 | 14.75 | 28,865 | -0.97(-6.17%) |
Sep 23, 2015 | 15.54 | 15.75 | 15.23 | 15.72 | 19,252 | +0.09(+0.58%) |
Sep 22, 2015 | 15.33 | 15.80 | 14.81 | 15.63 | 36,664 | +0.25(+1.63%) |
Sep 21, 2015 | 17.19 | 17.19 | 15.38 | 15.38 | 95,394 | -1.73(-10.11%) |
Sep 18, 2015 | 16.87 | 17.19 | 16.78 | 17.11 | 98,911 | +0.07(+0.41%) |
Sep 17, 2015 | 17.00 | 17.20 | 16.52 | 17.04 | 42,641 | +0.04(+0.24%) |
Sep 16, 2015 | 16.90 | 17.17 | 16.90 | 17.00 | 59,817 | +0.11(+0.65%) |
Sep 15, 2015 | 17.14 | 17.25 | 16.88 | 16.89 | 29,535 | -0.09(-0.53%) |
Sep 14, 2015 | 16.85 | 17.15 | 16.49 | 16.98 | 92,302 | +0.09(+0.53%) |
Sep 11, 2015 | 15.42 | 16.99 | 15.41 | 16.89 | 163,732 | +1.33(+8.55%) |
Sep 10, 2015 | 15.63 | 16.73 | 14.78 | 15.56 | 105,662 | -0.41(-2.57%) |
Sep 09, 2015 | 16.48 | 17.23 | 15.79 | 15.97 | 94,242 | +0.11(+0.69%) |
Sep 08, 2015 | 15.26 | 16.44 | 15.14 | 15.86 | 136,006 | +1.16(+7.89%) |
Sep 04, 2015 | 13.81 | 14.70 | 14.70 | 14.70 | 66,200 | +0.81(+5.83%) |
Sep 03, 2015 | 13.33 | 13.99 | 12.93 | 13.89 | 28,183 | +0.69(+5.23%) |
Sep 02, 2015 | 13.16 | 13.73 | 12.90 | 13.20 | 56,142 | +0.30(+2.33%) |
Sep 01, 2015 | 13.00 | 14.51 | 12.32 | 12.90 | 36,250 | -0.53(-3.95%) |
Aug 31, 2015 | 14.09 | 14.09 | 13.30 | 13.43 | 35,904 | -0.66(-4.68%) |
Aug 28, 2015 | 13.15 | 14.09 | 13.06 | 14.09 | 41,717 | +1.00(+7.64%) |
Aug 27, 2015 | 12.56 | 13.31 | 12.56 | 13.09 | 36,604 | +0.11(+0.85%) |
Aug 26, 2015 | 13.18 | 13.19 | 12.09 | 12.98 | 28,071 | +0.12(+0.93%) |
Aug 25, 2015 | 13.25 | 13.60 | 12.86 | 12.86 | 53,341 | +0.05(+0.39%) |
Aug 24, 2015 | 12.48 | 12.98 | 12.01 | 12.81 | 61,737 | -0.57(-4.26%) |
Aug 21, 2015 | 12.28 | 13.41 | 12.20 | 13.38 | 42,267 | +0.78(+6.19%) |
Aug 20, 2015 | 12.96 | 14.56 | 12.25 | 12.60 | 68,101 | -0.66(-4.98%) |
Aug 19, 2015 | 13.46 | 14.57 | 12.77 | 13.26 | 32,499 | -0.34(-2.50%) |
Aug 18, 2015 | 14.60 | 14.89 | 13.08 | 13.60 | 87,673 | -1.03(-7.04%) |
Aug 17, 2015 | 13.76 | 15.45 | 13.63 | 14.63 | 94,700 | +0.78(+5.63%) |
Aug 14, 2015 | 13.30 | 14.02 | 13.12 | 13.85 | 43,355 | +0.61(+4.61%) |
Aug 13, 2015 | 12.75 | 13.31 | 12.57 | 13.24 | 34,581 | +0.45(+3.52%) |
Aug 12, 2015 | 11.79 | 12.79 | 11.60 | 12.79 | 57,169 | +0.74(+6.14%) |
Aug 11, 2015 | 12.71 | 13.41 | 11.79 | 12.05 | 61,180 | -0.71(-5.56%) |
Aug 10, 2015 | 12.62 | 13.94 | 12.23 | 12.76 | 23,637 | +0.10(+0.79%) |
Aug 07, 2015 | 12.31 | 13.23 | 12.16 | 12.66 | 41,929 | +0.27(+2.18%) |
Aug 06, 2015 | 13.13 | 13.60 | 11.65 | 12.39 | 98,335 | -0.78(-5.92%) |
Aug 05, 2015 | 13.51 | 13.51 | 13.00 | 13.17 | 26,361 | -0.30(-2.23%) |
Aug 04, 2015 | 13.74 | 13.80 | 13.28 | 13.47 | 38,644 | -0.16(-1.17%) |