Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 10.50 | 11.23 | 10.50 | 10.66 | 86,475 | +0.15(+1.43%) |
Oct 29, 2015 | 10.40 | 10.75 | 10.36 | 10.51 | 151,995 | +0.02(+0.19%) |
Oct 28, 2015 | 10.44 | 10.73 | 10.32 | 10.49 | 81,732 | -0.02(-0.19%) |
Oct 27, 2015 | 10.00 | 10.89 | 9.850 | 10.51 | 266,999 | +0.41(+4.06%) |
Oct 26, 2015 | 9.620 | 10.17 | 9.250 | 10.10 | 141,207 | +0.39(+4.02%) |
Oct 23, 2015 | 9.570 | 10.51 | 9.480 | 9.710 | 201,387 | +0.19(+2.00%) |
Oct 22, 2015 | 9.000 | 9.670 | 8.740 | 9.520 | 174,771 | +0.39(+4.27%) |
Oct 21, 2015 | 9.490 | 9.880 | 8.710 | 9.130 | 371,561 | -0.36(-3.79%) |
Oct 20, 2015 | 8.500 | 9.790 | 8.400 | 9.490 | 555,258 | +1.29(+15.73%) |
Oct 19, 2015 | 7.330 | 8.720 | 7.120 | 8.200 | 1,132,467 | +0.92(+12.64%) |
Oct 16, 2015 | 7.580 | 7.600 | 7.150 | 7.280 | 152,327 | -0.25(-3.32%) |
Oct 15, 2015 | 7.530 | 7.830 | 7.070 | 7.530 | 520,698 | +0.00(+0.00%) |
Oct 14, 2015 | 7.950 | 8.330 | 7.319 | 7.530 | 270,367 | -0.43(-5.40%) |
Oct 13, 2015 | 7.750 | 8.480 | 7.250 | 7.960 | 391,619 | +0.37(+4.87%) |
Oct 12, 2015 | 8.050 | 8.420 | 7.130 | 7.590 | 368,819 | -0.42(-5.24%) |
Oct 09, 2015 | 8.290 | 8.290 | 7.860 | 8.010 | 130,042 | -0.20(-2.44%) |
Oct 08, 2015 | 8.730 | 8.730 | 8.005 | 8.210 | 141,779 | -0.50(-5.74%) |
Oct 07, 2015 | 8.960 | 9.480 | 8.410 | 8.710 | 134,503 | -0.21(-2.35%) |
Oct 06, 2015 | 8.980 | 9.900 | 8.380 | 8.920 | 464,039 | +0.09(+1.02%) |
Oct 05, 2015 | 9.320 | 9.550 | 8.780 | 8.830 | 344,735 | -0.48(-5.16%) |
Oct 02, 2015 | 9.730 | 9.990 | 8.900 | 9.310 | 157,758 | -0.91(-8.90%) |
Oct 01, 2015 | 11.95 | 12.19 | 9.510 | 10.22 | 466,083 | -1.75(-14.62%) |
Sep 30, 2015 | 11.80 | 12.57 | 11.50 | 11.97 | 194,273 | +0.26(+2.22%) |
Sep 29, 2015 | 11.71 | 12.05 | 11.41 | 11.71 | 205,109 | +0.04(+0.34%) |
Sep 28, 2015 | 11.41 | 11.92 | 11.41 | 11.67 | 610,239 | +0.13(+1.13%) |
Sep 25, 2015 | 12.52 | 12.75 | 11.13 | 11.54 | 168,377 | -0.60(-4.94%) |
Sep 24, 2015 | 11.63 | 12.45 | 11.54 | 12.14 | 93,035 | +0.34(+2.88%) |
Sep 23, 2015 | 11.79 | 12.14 | 11.49 | 11.80 | 61,236 | +0.10(+0.85%) |
Sep 22, 2015 | 11.58 | 12.39 | 11.15 | 11.70 | 125,227 | -0.07(-0.59%) |
Sep 21, 2015 | 12.67 | 12.92 | 11.50 | 11.77 | 70,557 | -0.80(-6.36%) |
Sep 18, 2015 | 12.99 | 13.38 | 12.01 | 12.57 | 87,052 | -0.48(-3.68%) |
Sep 17, 2015 | 12.58 | 13.47 | 12.48 | 13.05 | 74,322 | +0.40(+3.16%) |
Sep 16, 2015 | 12.60 | 12.99 | 12.34 | 12.65 | 56,900 | +0.00(+0.00%) |
Sep 15, 2015 | 11.62 | 12.84 | 11.42 | 12.65 | 156,386 | +0.98(+8.40%) |
Sep 14, 2015 | 11.31 | 11.71 | 11.03 | 11.67 | 236,685 | +0.34(+3.00%) |
Sep 11, 2015 | 11.27 | 11.41 | 10.96 | 11.33 | 104,584 | +0.02(+0.18%) |
Sep 10, 2015 | 11.24 | 11.45 | 10.78 | 11.31 | 71,828 | +0.07(+0.62%) |
Sep 09, 2015 | 11.48 | 11.50 | 11.03 | 11.24 | 95,533 | +0.03(+0.27%) |
Sep 08, 2015 | 11.38 | 11.38 | 10.99 | 11.21 | 38,335 | +0.08(+0.72%) |
Sep 04, 2015 | 11.03 | 11.13 | 11.13 | 11.13 | 84,600 | -0.17(-1.50%) |
Sep 03, 2015 | 11.66 | 11.66 | 10.88 | 11.30 | 68,572 | -0.25(-2.16%) |
Sep 02, 2015 | 11.53 | 11.62 | 10.71 | 11.55 | 51,960 | +0.25(+2.21%) |
Sep 01, 2015 | 10.64 | 11.84 | 10.64 | 11.30 | 167,547 | +0.34(+3.10%) |
Aug 31, 2015 | 11.65 | 11.77 | 10.56 | 10.96 | 149,485 | -0.70(-6.00%) |
Aug 28, 2015 | 11.16 | 11.92 | 11.10 | 11.66 | 132,277 | +0.38(+3.37%) |
Aug 27, 2015 | 11.66 | 12.13 | 11.17 | 11.28 | 86,664 | -0.17(-1.48%) |
Aug 26, 2015 | 11.45 | 12.04 | 11.02 | 11.45 | 216,254 | +0.00(+0.00%) |
Aug 25, 2015 | 11.30 | 12.26 | 11.30 | 11.45 | 154,931 | +0.35(+3.15%) |
Aug 24, 2015 | 11.63 | 12.20 | 10.01 | 11.10 | 252,161 | -1.43(-11.41%) |
Aug 21, 2015 | 13.35 | 14.65 | 12.48 | 12.53 | 371,940 | -2.24(-15.17%) |
Aug 20, 2015 | 14.65 | 15.32 | 14.57 | 14.77 | 87,656 | +0.01(+0.07%) |
Aug 19, 2015 | 15.33 | 15.65 | 14.75 | 14.76 | 96,106 | -0.70(-4.53%) |
Aug 18, 2015 | 15.44 | 16.00 | 15.31 | 15.46 | 115,478 | -0.07(-0.45%) |
Aug 17, 2015 | 14.20 | 16.09 | 14.11 | 15.53 | 123,056 | +1.17(+8.15%) |
Aug 14, 2015 | 14.22 | 14.46 | 13.63 | 14.36 | 86,772 | +0.06(+0.42%) |
Aug 13, 2015 | 14.06 | 14.76 | 13.28 | 14.30 | 343,306 | +0.31(+2.22%) |
Aug 12, 2015 | 13.50 | 14.58 | 13.03 | 13.99 | 247,356 | +0.52(+3.86%) |
Aug 11, 2015 | 14.14 | 14.23 | 12.97 | 13.47 | 636,150 | -0.26(-1.89%) |
Aug 10, 2015 | 13.70 | 14.66 | 13.46 | 13.73 | 516,987 | +0.04(+0.29%) |
Aug 07, 2015 | 14.85 | 14.85 | 13.55 | 13.69 | 189,025 | -1.24(-8.31%) |
Aug 06, 2015 | 14.76 | 15.15 | 14.65 | 14.93 | 223,383 | +0.11(+0.74%) |
Aug 05, 2015 | 14.45 | 15.00 | 14.26 | 14.82 | 519,030 | +0.49(+3.42%) |
Aug 04, 2015 | 14.75 | 15.03 | 14.27 | 14.33 | 83,868 | -0.64(-4.28%) |