Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 10.59 | 10.66 | 10.46 | 10.51 | 40,738 | -0.09(-0.85%) |
Oct 29, 2015 | 10.72 | 10.77 | 10.56 | 10.60 | 53,246 | -0.12(-1.12%) |
Oct 28, 2015 | 10.50 | 10.72 | 10.41 | 10.72 | 111,357 | +0.29(+2.77%) |
Oct 27, 2015 | 10.15 | 10.72 | 9.613 | 10.43 | 184,593 | +0.78(+8.06%) |
Oct 26, 2015 | 9.762 | 9.762 | 9.563 | 9.653 | 74,096 | -0.19(-1.93%) |
Oct 23, 2015 | 9.922 | 10.02 | 9.697 | 9.842 | 60,026 | -0.03(-0.30%) |
Oct 22, 2015 | 10.00 | 10.05 | 9.772 | 9.872 | 38,672 | -0.11(-1.10%) |
Oct 21, 2015 | 10.34 | 10.41 | 9.922 | 9.982 | 38,459 | -0.31(-3.00%) |
Oct 20, 2015 | 10.19 | 10.36 | 10.16 | 10.29 | 33,023 | -0.01(-0.10%) |
Oct 19, 2015 | 10.31 | 10.45 | 10.24 | 10.30 | 39,098 | -0.05(-0.48%) |
Oct 16, 2015 | 10.42 | 10.42 | 10.25 | 10.35 | 29,445 | -0.03(-0.29%) |
Oct 15, 2015 | 10.13 | 10.38 | 10.06 | 10.38 | 32,233 | +0.26(+2.56%) |
Oct 14, 2015 | 10.03 | 10.22 | 9.982 | 10.12 | 68,321 | +0.06(+0.59%) |
Oct 13, 2015 | 10.34 | 10.43 | 10.03 | 10.06 | 46,951 | -0.31(-2.98%) |
Oct 12, 2015 | 10.18 | 10.39 | 10.09 | 10.37 | 56,138 | +0.17(+1.66%) |
Oct 09, 2015 | 10.36 | 10.39 | 10.19 | 10.20 | 25,383 | -0.12(-1.16%) |
Oct 08, 2015 | 10.10 | 10.34 | 10.02 | 10.32 | 59,822 | +0.13(+1.27%) |
Oct 07, 2015 | 10.15 | 10.31 | 10.05 | 10.19 | 347,459 | +0.12(+1.19%) |
Oct 06, 2015 | 10.18 | 10.31 | 10.02 | 10.07 | 58,008 | -0.17(-1.66%) |
Oct 05, 2015 | 10.08 | 10.37 | 10.08 | 10.24 | 50,214 | +0.23(+2.29%) |
Oct 02, 2015 | 9.762 | 10.02 | 9.762 | 10.01 | 66,281 | +0.15(+1.52%) |
Oct 01, 2015 | 9.702 | 9.892 | 9.663 | 9.862 | 110,865 | +0.16(+1.64%) |
Sep 30, 2015 | 9.942 | 9.942 | 9.673 | 9.702 | 108,837 | -0.10(-1.02%) |
Sep 29, 2015 | 9.623 | 9.942 | 9.623 | 9.802 | 63,562 | +0.18(+1.87%) |
Sep 28, 2015 | 9.772 | 9.772 | 9.573 | 9.623 | 111,465 | -0.20(-2.03%) |
Sep 25, 2015 | 9.802 | 10.47 | 9.717 | 9.822 | 129,027 | +0.07(+0.72%) |
Sep 24, 2015 | 9.473 | 9.812 | 9.473 | 9.752 | 105,348 | +0.28(+2.95%) |
Sep 23, 2015 | 9.543 | 9.563 | 9.473 | 9.473 | 52,768 | -0.04(-0.42%) |
Sep 22, 2015 | 9.523 | 9.633 | 9.473 | 9.513 | 35,540 | -0.10(-1.04%) |
Sep 21, 2015 | 9.553 | 9.712 | 9.513 | 9.613 | 57,613 | +0.13(+1.37%) |
Sep 18, 2015 | 9.473 | 9.702 | 9.473 | 9.483 | 118,563 | -0.13(-1.35%) |
Sep 17, 2015 | 9.563 | 9.722 | 9.563 | 9.613 | 56,897 | +0.06(+0.63%) |
Sep 16, 2015 | 9.653 | 9.673 | 9.496 | 9.553 | 58,288 | -0.13(-1.34%) |
Sep 15, 2015 | 9.513 | 9.742 | 9.453 | 9.682 | 102,449 | +0.21(+2.21%) |
Sep 14, 2015 | 9.613 | 9.692 | 9.473 | 9.473 | 30,935 | -0.14(-1.45%) |
Sep 11, 2015 | 9.573 | 9.663 | 9.553 | 9.613 | 26,167 | +0.00(+0.00%) |
Sep 10, 2015 | 9.593 | 9.862 | 9.573 | 9.613 | 39,407 | -0.02(-0.21%) |
Sep 09, 2015 | 9.862 | 9.952 | 9.593 | 9.633 | 44,676 | -0.16(-1.63%) |
Sep 08, 2015 | 9.892 | 9.892 | 9.648 | 9.792 | 47,905 | +0.08(+0.82%) |
Sep 04, 2015 | 9.573 | 9.713 | 9.713 | 9.713 | 37,620 | -0.03(-0.31%) |
Sep 03, 2015 | 9.822 | 9.921 | 9.703 | 9.742 | 34,428 | -0.06(-0.61%) |
Sep 02, 2015 | 9.583 | 9.822 | 9.583 | 9.802 | 51,189 | +0.32(+3.35%) |
Sep 01, 2015 | 9.524 | 9.723 | 9.454 | 9.484 | 101,087 | -0.24(-2.45%) |
Aug 31, 2015 | 9.762 | 9.941 | 9.643 | 9.723 | 67,839 | -0.12(-1.21%) |
Aug 28, 2015 | 9.514 | 9.892 | 9.514 | 9.842 | 66,264 | +0.26(+2.70%) |
Aug 27, 2015 | 9.643 | 9.673 | 9.456 | 9.583 | 64,339 | +0.04(+0.42%) |
Aug 26, 2015 | 9.653 | 9.713 | 9.395 | 9.544 | 66,614 | +0.02(+0.21%) |
Aug 25, 2015 | 9.643 | 9.683 | 9.355 | 9.524 | 97,467 | -0.16(-1.64%) |
Aug 24, 2015 | 9.762 | 9.981 | 9.464 | 9.683 | 106,034 | -0.56(-5.44%) |
Aug 21, 2015 | 10.00 | 10.44 | 9.862 | 10.24 | 67,259 | +0.06(+0.59%) |
Aug 20, 2015 | 10.27 | 10.39 | 10.18 | 10.18 | 76,555 | -0.27(-2.57%) |
Aug 19, 2015 | 10.36 | 10.51 | 10.22 | 10.45 | 50,542 | -0.02(-0.19%) |
Aug 18, 2015 | 10.63 | 10.64 | 10.41 | 10.47 | 42,058 | -0.14(-1.31%) |
Aug 17, 2015 | 10.49 | 10.64 | 10.37 | 10.61 | 40,401 | +0.11(+1.04%) |
Aug 14, 2015 | 10.27 | 10.54 | 10.20 | 10.50 | 52,260 | +0.16(+1.54%) |
Aug 13, 2015 | 10.37 | 10.56 | 10.24 | 10.34 | 63,534 | -0.08(-0.76%) |
Aug 12, 2015 | 10.27 | 10.44 | 10.08 | 10.42 | 129,691 | +0.16(+1.55%) |
Aug 11, 2015 | 10.31 | 10.42 | 10.24 | 10.26 | 52,092 | -0.16(-1.53%) |
Aug 10, 2015 | 10.45 | 10.50 | 10.34 | 10.42 | 84,517 | -0.03(-0.29%) |
Aug 07, 2015 | 10.54 | 10.62 | 10.39 | 10.45 | 57,978 | -0.18(-1.68%) |
Aug 06, 2015 | 10.84 | 10.89 | 10.58 | 10.63 | 36,385 | -0.28(-2.55%) |
Aug 05, 2015 | 10.77 | 10.94 | 10.71 | 10.91 | 34,176 | +0.21(+1.95%) |
Aug 04, 2015 | 10.93 | 10.99 | 10.65 | 10.70 | 43,740 | -0.21(-1.91%) |