Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 10.74 | 10.89 | 10.66 | 10.77 | 5,218,023 | +0.08(+0.79%) |
Oct 29, 2015 | 10.67 | 10.80 | 10.61 | 10.69 | 3,190,713 | +0.04(+0.35%) |
Oct 28, 2015 | 10.40 | 10.68 | 10.36 | 10.65 | 3,883,102 | +0.30(+2.94%) |
Oct 27, 2015 | 10.46 | 10.50 | 10.18 | 10.35 | 4,901,029 | -0.10(-0.94%) |
Oct 26, 2015 | 10.61 | 10.65 | 10.37 | 10.45 | 6,260,868 | -0.16(-1.50%) |
Oct 23, 2015 | 11.14 | 11.14 | 10.54 | 10.60 | 9,844,792 | -0.38(-3.47%) |
Oct 22, 2015 | 10.80 | 11.05 | 10.66 | 10.99 | 6,694,678 | +0.22(+2.04%) |
Oct 21, 2015 | 10.59 | 10.81 | 10.55 | 10.77 | 4,952,132 | +0.22(+2.08%) |
Oct 20, 2015 | 10.47 | 10.67 | 10.46 | 10.55 | 6,569,479 | +0.09(+0.85%) |
Oct 19, 2015 | 10.40 | 10.51 | 10.29 | 10.46 | 3,254,427 | +0.06(+0.58%) |
Oct 16, 2015 | 10.35 | 10.40 | 10.19 | 10.40 | 3,842,751 | +0.12(+1.21%) |
Oct 15, 2015 | 10.12 | 10.28 | 10.02 | 10.27 | 3,765,370 | +0.21(+2.04%) |
Oct 14, 2015 | 10.16 | 10.22 | 9.992 | 10.07 | 3,237,839 | -0.11(-1.08%) |
Oct 13, 2015 | 10.22 | 10.33 | 10.15 | 10.18 | 3,465,909 | -0.10(-0.96%) |
Oct 12, 2015 | 10.35 | 10.44 | 10.25 | 10.28 | 3,198,120 | -0.11(-1.06%) |
Oct 09, 2015 | 10.22 | 10.40 | 10.16 | 10.38 | 4,093,106 | +0.10(+0.98%) |
Oct 08, 2015 | 10.06 | 10.37 | 10.06 | 10.28 | 4,849,790 | +0.13(+1.24%) |
Oct 07, 2015 | 10.16 | 10.24 | 9.966 | 10.16 | 5,422,112 | +0.02(+0.23%) |
Oct 06, 2015 | 9.924 | 10.17 | 9.917 | 10.13 | 8,037,600 | +0.20(+2.02%) |
Oct 05, 2015 | 9.728 | 9.971 | 9.712 | 9.934 | 8,201,555 | +0.23(+2.36%) |
Oct 02, 2015 | 9.419 | 9.716 | 9.356 | 9.705 | 6,378,758 | +0.23(+2.42%) |
Oct 01, 2015 | 9.658 | 9.735 | 9.309 | 9.475 | 8,374,653 | -0.16(-1.67%) |
Sep 30, 2015 | 9.590 | 9.661 | 9.499 | 9.637 | 7,340,896 | +0.18(+1.93%) |
Sep 29, 2015 | 9.401 | 9.567 | 9.274 | 9.454 | 9,014,435 | +0.03(+0.32%) |
Sep 28, 2015 | 9.550 | 9.604 | 9.340 | 9.424 | 7,316,550 | -0.16(-1.71%) |
Sep 25, 2015 | 9.660 | 9.789 | 9.459 | 9.588 | 7,126,261 | -0.05(-0.49%) |
Sep 24, 2015 | 9.527 | 9.702 | 9.496 | 9.634 | 5,833,754 | +0.03(+0.29%) |
Sep 23, 2015 | 9.639 | 9.723 | 9.506 | 9.606 | 3,357,902 | -0.06(-0.65%) |
Sep 22, 2015 | 9.648 | 9.765 | 9.590 | 9.669 | 4,279,516 | -0.09(-0.89%) |
Sep 21, 2015 | 9.990 | 10.02 | 9.690 | 9.756 | 7,077,245 | -0.13(-1.30%) |
Sep 18, 2015 | 10.09 | 10.19 | 9.875 | 9.885 | 8,820,310 | -0.31(-3.07%) |
Sep 17, 2015 | 10.29 | 10.39 | 10.02 | 10.20 | 7,266,004 | -0.09(-0.84%) |
Sep 16, 2015 | 10.04 | 10.32 | 10.03 | 10.28 | 6,584,827 | +0.23(+2.28%) |
Sep 15, 2015 | 10.12 | 10.13 | 9.999 | 10.06 | 4,809,164 | -0.04(-0.39%) |
Sep 14, 2015 | 10.02 | 10.10 | 9.881 | 10.10 | 6,028,512 | +0.09(+0.91%) |
Sep 11, 2015 | 9.875 | 10.02 | 9.747 | 10.00 | 6,480,501 | +0.10(+1.01%) |
Sep 10, 2015 | 9.742 | 10.03 | 9.705 | 9.903 | 6,129,425 | +0.13(+1.34%) |
Sep 09, 2015 | 9.828 | 9.878 | 9.740 | 9.772 | 6,280,680 | +0.00(+0.00%) |
Sep 08, 2015 | 9.814 | 9.814 | 9.531 | 9.772 | 9,309,794 | +0.13(+1.31%) |
Sep 04, 2015 | 9.634 | 9.646 | 9.646 | 9.646 | 6,550,950 | -0.09(-0.89%) |
Sep 03, 2015 | 9.800 | 9.945 | 9.693 | 9.733 | 8,970,443 | -0.02(-0.24%) |
Sep 02, 2015 | 9.726 | 9.819 | 9.595 | 9.756 | 10,871,995 | +0.15(+1.53%) |
Sep 01, 2015 | 9.691 | 9.835 | 9.502 | 9.609 | 10,019,640 | -0.30(-3.06%) |
Aug 31, 2015 | 9.863 | 9.943 | 9.695 | 9.912 | 10,561,820 | -0.00(-0.02%) |
Aug 28, 2015 | 10.42 | 10.49 | 9.693 | 9.915 | 36,130,892 | -0.87(-8.03%) |
Aug 27, 2015 | 10.78 | 10.97 | 10.60 | 10.78 | 12,510,994 | +0.20(+1.85%) |
Aug 26, 2015 | 10.43 | 10.62 | 10.27 | 10.58 | 16,215,214 | +0.34(+3.35%) |
Aug 25, 2015 | 10.29 | 10.41 | 10.10 | 10.24 | 20,271,520 | +0.22(+2.16%) |
Aug 24, 2015 | 9.768 | 10.30 | 9.021 | 10.02 | 9,935,252 | -0.44(-4.17%) |
Aug 21, 2015 | 10.45 | 10.76 | 10.42 | 10.46 | 8,679,334 | -0.09(-0.88%) |
Aug 20, 2015 | 10.65 | 10.73 | 10.54 | 10.55 | 6,462,605 | -0.28(-2.63%) |
Aug 19, 2015 | 10.93 | 11.01 | 10.67 | 10.84 | 7,516,812 | -0.13(-1.15%) |
Aug 18, 2015 | 10.98 | 11.13 | 10.94 | 10.96 | 6,938,890 | +0.01(+0.08%) |
Aug 17, 2015 | 11.07 | 11.08 | 10.84 | 10.96 | 4,652,585 | -0.11(-1.03%) |
Aug 14, 2015 | 10.86 | 11.16 | 10.86 | 11.07 | 10,443,688 | +0.31(+2.91%) |
Aug 13, 2015 | 10.65 | 10.93 | 10.64 | 10.76 | 4,721,159 | +0.11(+1.05%) |
Aug 12, 2015 | 10.58 | 10.71 | 10.41 | 10.64 | 5,481,472 | -0.02(-0.22%) |
Aug 11, 2015 | 10.60 | 10.69 | 10.50 | 10.67 | 5,346,557 | -0.02(-0.20%) |
Aug 10, 2015 | 10.71 | 10.74 | 10.58 | 10.69 | 5,212,122 | +0.15(+1.42%) |
Aug 07, 2015 | 10.58 | 10.60 | 10.42 | 10.54 | 4,059,457 | -0.04(-0.40%) |
Aug 06, 2015 | 10.78 | 10.81 | 10.48 | 10.58 | 4,764,932 | -0.24(-2.24%) |
Aug 05, 2015 | 10.66 | 10.88 | 10.65 | 10.82 | 5,322,356 | +0.19(+1.80%) |
Aug 04, 2015 | 10.43 | 10.65 | 10.39 | 10.63 | 7,731,410 | +0.14(+1.38%) |