Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 11.38 | 11.44 | 11.31 | 11.37 | 16,675 | -0.06(-0.52%) |
Oct 29, 2015 | 11.33 | 11.69 | 10.65 | 11.43 | 22,634 | +0.00(+0.00%) |
Oct 28, 2015 | 11.11 | 11.50 | 11.06 | 11.43 | 43,306 | +0.39(+3.53%) |
Oct 27, 2015 | 11.35 | 11.39 | 10.99 | 11.04 | 22,300 | -0.29(-2.56%) |
Oct 26, 2015 | 11.46 | 11.46 | 11.29 | 11.33 | 15,266 | -0.14(-1.22%) |
Oct 23, 2015 | 11.46 | 11.49 | 11.36 | 11.47 | 27,278 | +0.06(+0.53%) |
Oct 22, 2015 | 11.12 | 11.59 | 10.85 | 11.41 | 49,769 | +0.39(+3.54%) |
Oct 21, 2015 | 11.25 | 11.38 | 10.88 | 11.02 | 17,401 | -0.21(-1.87%) |
Oct 20, 2015 | 11.22 | 11.41 | 11.21 | 11.23 | 12,756 | +0.01(+0.09%) |
Oct 19, 2015 | 11.32 | 11.48 | 10.36 | 11.22 | 15,470 | -0.18(-1.58%) |
Oct 16, 2015 | 11.42 | 11.51 | 11.06 | 11.40 | 21,415 | +0.03(+0.26%) |
Oct 15, 2015 | 11.40 | 11.54 | 10.65 | 11.37 | 48,623 | +0.03(+0.26%) |
Oct 14, 2015 | 11.44 | 11.50 | 11.24 | 11.34 | 33,400 | -0.10(-0.87%) |
Oct 13, 2015 | 11.37 | 11.65 | 11.35 | 11.44 | 35,047 | +0.05(+0.44%) |
Oct 12, 2015 | 11.51 | 11.54 | 11.17 | 11.39 | 61,299 | -0.06(-0.52%) |
Oct 09, 2015 | 11.60 | 11.80 | 11.42 | 11.45 | 47,056 | -0.15(-1.29%) |
Oct 08, 2015 | 11.54 | 11.67 | 11.40 | 11.60 | 83,687 | +0.02(+0.17%) |
Oct 07, 2015 | 11.15 | 11.70 | 11.05 | 11.58 | 432,302 | +0.45(+4.04%) |
Oct 06, 2015 | 11.15 | 11.38 | 11.06 | 11.13 | 55,993 | -0.11(-0.98%) |
Oct 05, 2015 | 10.90 | 11.38 | 10.90 | 11.24 | 70,757 | +0.30(+2.74%) |
Oct 02, 2015 | 10.94 | 11.00 | 10.90 | 10.94 | 33,080 | -0.05(-0.45%) |
Oct 01, 2015 | 11.07 | 11.16 | 10.70 | 10.99 | 33,029 | -0.13(-1.17%) |
Sep 30, 2015 | 11.20 | 11.28 | 11.05 | 11.12 | 60,999 | -0.02(-0.18%) |
Sep 29, 2015 | 11.35 | 11.46 | 10.99 | 11.14 | 44,249 | -0.20(-1.76%) |
Sep 28, 2015 | 11.43 | 11.64 | 11.27 | 11.34 | 43,420 | -0.16(-1.39%) |
Sep 25, 2015 | 11.65 | 11.66 | 11.38 | 11.50 | 46,677 | -0.07(-0.61%) |
Sep 24, 2015 | 11.46 | 11.78 | 11.32 | 11.57 | 169,041 | +0.11(+0.96%) |
Sep 23, 2015 | 11.62 | 11.63 | 11.40 | 11.46 | 23,487 | -0.07(-0.61%) |
Sep 22, 2015 | 11.69 | 11.75 | 11.44 | 11.53 | 34,371 | -0.26(-2.21%) |
Sep 21, 2015 | 12.00 | 12.19 | 11.72 | 11.79 | 64,460 | -0.21(-1.75%) |
Sep 18, 2015 | 11.58 | 12.00 | 11.58 | 12.00 | 81,306 | +0.25(+2.13%) |
Sep 17, 2015 | 11.43 | 12.17 | 11.43 | 11.75 | 72,906 | +0.27(+2.35%) |
Sep 16, 2015 | 10.96 | 11.85 | 10.96 | 11.48 | 76,910 | +0.50(+4.55%) |
Sep 15, 2015 | 10.56 | 10.99 | 10.56 | 10.98 | 32,271 | +0.44(+4.17%) |
Sep 14, 2015 | 10.30 | 10.70 | 10.29 | 10.54 | 55,472 | +0.31(+3.03%) |
Sep 11, 2015 | 9.650 | 10.26 | 9.590 | 10.23 | 66,688 | +0.73(+7.68%) |
Sep 10, 2015 | 9.320 | 9.600 | 9.220 | 9.500 | 25,946 | +0.16(+1.71%) |
Sep 09, 2015 | 9.600 | 9.620 | 9.250 | 9.340 | 48,751 | -0.22(-2.30%) |
Sep 08, 2015 | 9.650 | 9.780 | 9.520 | 9.560 | 24,187 | +0.04(+0.42%) |
Sep 04, 2015 | 9.470 | 9.520 | 9.520 | 9.520 | 36,700 | -0.10(-1.04%) |
Sep 03, 2015 | 9.900 | 9.900 | 9.450 | 9.620 | 39,495 | -0.27(-2.73%) |
Sep 02, 2015 | 10.16 | 10.26 | 9.740 | 9.890 | 21,859 | -0.12(-1.20%) |
Sep 01, 2015 | 10.07 | 10.59 | 9.820 | 10.01 | 41,489 | -0.26(-2.53%) |
Aug 31, 2015 | 10.11 | 10.38 | 10.11 | 10.27 | 55,982 | +0.06(+0.59%) |
Aug 28, 2015 | 9.760 | 10.21 | 9.620 | 10.21 | 26,931 | +0.41(+4.18%) |
Aug 27, 2015 | 9.550 | 9.820 | 9.400 | 9.800 | 33,449 | +0.26(+2.73%) |
Aug 26, 2015 | 9.560 | 9.780 | 9.460 | 9.540 | 61,944 | +0.13(+1.38%) |
Aug 25, 2015 | 9.510 | 9.550 | 9.370 | 9.410 | 59,470 | +0.16(+1.73%) |
Aug 24, 2015 | 9.230 | 9.500 | 9.050 | 9.250 | 45,492 | -0.38(-3.95%) |
Aug 21, 2015 | 9.330 | 9.770 | 9.330 | 9.630 | 40,141 | +0.11(+1.16%) |
Aug 20, 2015 | 9.340 | 9.620 | 9.330 | 9.520 | 82,658 | +0.09(+0.95%) |
Aug 19, 2015 | 9.490 | 9.540 | 9.330 | 9.430 | 22,363 | -0.09(-0.95%) |
Aug 18, 2015 | 9.510 | 9.600 | 9.440 | 9.520 | 23,116 | -0.01(-0.10%) |
Aug 17, 2015 | 9.380 | 9.550 | 9.310 | 9.530 | 26,872 | +0.15(+1.60%) |
Aug 14, 2015 | 9.320 | 9.740 | 9.180 | 9.380 | 43,159 | +0.00(+0.00%) |
Aug 13, 2015 | 9.500 | 9.600 | 9.320 | 9.380 | 12,315 | -0.19(-1.99%) |
Aug 12, 2015 | 9.510 | 9.620 | 9.450 | 9.570 | 38,740 | -0.03(-0.31%) |
Aug 11, 2015 | 9.730 | 9.775 | 9.480 | 9.600 | 56,645 | -0.17(-1.74%) |
Aug 10, 2015 | 9.770 | 9.970 | 9.720 | 9.770 | 71,400 | +0.00(+0.00%) |
Aug 07, 2015 | 9.900 | 10.00 | 9.550 | 9.770 | 26,236 | -0.19(-1.91%) |
Aug 06, 2015 | 9.860 | 10.13 | 9.285 | 9.960 | 25,257 | +0.07(+0.71%) |
Aug 05, 2015 | 9.010 | 10.75 | 9.010 | 9.890 | 110,707 | +1.61(+19.44%) |
Aug 04, 2015 | 8.230 | 8.390 | 8.230 | 8.280 | 33,545 | +0.05(+0.61%) |